2,990€
7,94%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,54 | 2,76 | 2,54 | 2,76 | -0,36% | - |
| 17.07.2025 | 2,58 | 2,78 | 2,58 | 2,77 | 0,00% | - |
| 16.07.2025 | 2,57 | 2,78 | 2,57 | 2,77 | 0,36% | - |
| 15.07.2025 | 2,58 | 3,07 | 2,58 | 2,76 | -1,43% | 1.271,00 |
| 14.07.2025 | 2,55 | 2,80 | 2,55 | 2,80 | 2,94% | - |
| 11.07.2025 | 2,53 | 2,72 | 2,53 | 2,72 | 0,00% | - |
| 10.07.2025 | 2,50 | 2,73 | 2,50 | 2,72 | 1,12% | - |
| 09.07.2025 | 2,50 | 2,73 | 2,50 | 2,69 | 1,51% | - |
| 08.07.2025 | 2,26 | 2,97 | 2,26 | 2,65 | 8,16% | 3.237,00 |
| 07.07.2025 | 2,28 | 2,45 | 2,28 | 2,45 | 0,00% | - |
| 04.07.2025 | 2,28 | 2,46 | 2,28 | 2,45 | -0,81% | - |
| 03.07.2025 | 2,27 | 2,48 | 2,27 | 2,47 | 1,23% | - |
| 02.07.2025 | 2,28 | 2,45 | 2,28 | 2,44 | -0,81% | - |
| 01.07.2025 | 2,25 | 2,46 | 2,25 | 2,46 | 2,07% | - |
| 30.06.2025 | 2,24 | 2,70 | 2,24 | 2,41 | 0,42% | 800,00 |
| 27.06.2025 | 2,21 | 2,40 | 2,21 | 2,40 | 0,84% | - |
| 26.06.2025 | 2,22 | 2,40 | 2,22 | 2,38 | -0,83% | - |
| 25.06.2025 | 2,24 | 2,44 | 2,24 | 2,40 | -1,23% | - |
| 24.06.2025 | 2,25 | 2,43 | 2,25 | 2,43 | 0,83% | - |
| 23.06.2025 | 2,28 | 2,47 | 2,28 | 2,41 | -3,21% | - |
| 20.06.2025 | 2,31 | 2,51 | 2,31 | 2,49 | -2,73% | - |
| 19.06.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 1,19% | - |
| 18.06.2025 | 2,37 | 2,54 | 2,37 | 2,53 | -0,78% | - |
| 17.06.2025 | 2,37 | 2,55 | 2,37 | 2,55 | -0,78% | - |
| 16.06.2025 | 2,41 | 2,89 | 2,41 | 2,57 | -0,77% | 1.215,00 |
| 13.06.2025 | 2,41 | 2,59 | 2,41 | 2,59 | -0,77% | - |
| 12.06.2025 | 2,41 | 2,61 | 2,41 | 2,61 | 0,38% | - |
| 11.06.2025 | 2,39 | 2,60 | 2,39 | 2,60 | 1,17% | - |
| 10.06.2025 | 2,33 | 2,57 | 2,33 | 2,57 | 1,18% | - |
| 09.06.2025 | 2,32 | 2,54 | 2,32 | 2,54 | 2,01% | - |
| 06.06.2025 | 2,36 | 2,57 | 2,36 | 2,49 | -1,58% | - |
| 05.06.2025 | 2,36 | 2,84 | 2,36 | 2,53 | -1,56% | 977,00 |
| 04.06.2025 | 2,41 | 2,62 | 2,41 | 2,57 | -0,77% | - |
| 03.06.2025 | 2,42 | 2,89 | 2,42 | 2,59 | -1,15% | 469,00 |
| 02.06.2025 | 2,41 | 2,62 | 2,41 | 2,62 | 1,95% | - |
| 30.05.2025 | 2,28 | 2,57 | 2,28 | 2,57 | 2,80% | - |
| 29.05.2025 | 2,36 | 2,58 | 2,36 | 2,50 | -2,72% | - |
| 28.05.2025 | 2,43 | 2,62 | 2,43 | 2,57 | -2,28% | - |
| 27.05.2025 | 2,44 | 2,63 | 2,44 | 2,63 | 0,00% | - |
| 26.05.2025 | 2,46 | 2,64 | 2,46 | 2,63 | -5,05% | - |
| 23.05.2025 | 2,64 | 2,83 | 2,64 | 2,77 | -4,15% | - |
| 22.05.2025 | 2,72 | 2,89 | 2,72 | 2,89 | -0,34% | - |
| 21.05.2025 | 2,73 | 3,00 | 2,73 | 2,90 | -0,68% | - |
| 20.05.2025 | 2,53 | 2,92 | 2,53 | 2,92 | 7,35% | - |
| 19.05.2025 | 2,53 | 2,73 | 2,53 | 2,72 | -0,37% | - |
| 16.05.2025 | 2,55 | 2,73 | 2,55 | 2,73 | 0,00% | - |
| 15.05.2025 | 2,50 | 2,73 | 2,50 | 2,73 | 0,74% | - |
| 14.05.2025 | 2,50 | 2,73 | 2,50 | 2,71 | -2,17% | - |
| 13.05.2025 | 2,59 | 2,77 | 2,59 | 2,77 | 0,36% | - |
| 12.05.2025 | 2,54 | 2,76 | 2,54 | 2,76 | 0,36% | - |
| 09.05.2025 | 2,51 | 2,76 | 2,51 | 2,75 | -0,36% | - |
| 08.05.2025 | 2,59 | 2,76 | 2,59 | 2,76 | 0,36% | - |
| 07.05.2025 | 2,52 | 2,88 | 2,52 | 2,75 | 1,10% | - |
| 06.05.2025 | 2,49 | 2,72 | 2,49 | 2,72 | 0,37% | - |
| 05.05.2025 | 2,53 | 2,74 | 2,53 | 2,71 | 0,00% | - |
| 02.05.2025 | 2,49 | 2,71 | 2,49 | 2,71 | 1,88% | - |
| 30.04.2025 | 2,48 | 2,68 | 2,48 | 2,66 | -0,75% | - |
| 29.04.2025 | 2,48 | 2,71 | 2,48 | 2,68 | -1,47% | - |
| 28.04.2025 | 2,50 | 2,73 | 2,50 | 2,72 | 0,37% | - |
| 25.04.2025 | 2,52 | 2,72 | 2,52 | 2,71 | -0,37% | - |
| 24.04.2025 | 2,50 | 2,72 | 2,50 | 2,72 | 0,74% | - |
| 23.04.2025 | 2,52 | 2,73 | 2,52 | 2,70 | -1,82% | - |
| 22.04.2025 | 2,50 | 2,75 | 2,50 | 2,75 | 10,00% | - |
| 17.04.2025 | 2,50 | 2,55 | 2,50 | 2,50 | -7,41% | - |
| 16.04.2025 | 2,50 | 2,73 | 2,50 | 2,70 | -0,37% | - |
| 15.04.2025 | 2,50 | 2,71 | 2,50 | 2,71 | 0,74% | - |
| 14.04.2025 | 2,55 | 2,74 | 2,55 | 2,69 | 0,00% | - |
| 11.04.2025 | 2,56 | 2,73 | 2,56 | 2,69 | -2,89% | - |
| 10.04.2025 | 2,46 | 2,77 | 2,46 | 2,77 | 3,75% | - |
| 09.04.2025 | 2,52 | 2,67 | 2,52 | 2,67 | 0,38% | - |
| 08.04.2025 | 2,43 | 2,73 | 2,43 | 2,66 | 4,72% | - |
| 07.04.2025 | 2,58 | 2,58 | 2,47 | 2,54 | -7,64% | - |
| 04.04.2025 | 2,61 | 2,80 | 2,61 | 2,75 | -1,79% | - |
| 03.04.2025 | 2,60 | 2,83 | 2,60 | 2,80 | -0,36% | - |
| 02.04.2025 | 2,62 | 2,83 | 2,62 | 2,81 | -0,71% | - |
| 01.04.2025 | 2,64 | 2,85 | 2,64 | 2,83 | -0,70% | - |
| 31.03.2025 | 2,65 | 2,87 | 2,65 | 2,85 | -3,72% | - |
| 28.03.2025 | 2,72 | 2,98 | 2,72 | 2,96 | 1,02% | - |
| 27.03.2025 | 2,70 | 2,93 | 2,70 | 2,93 | 0,00% | - |
| 26.03.2025 | 2,74 | 2,97 | 2,74 | 2,93 | -1,01% | - |
| 25.03.2025 | 2,76 | 3,00 | 2,76 | 2,96 | -1,99% | - |
| 24.03.2025 | 2,76 | 3,11 | 2,76 | 3,02 | 1,00% | - |
| 21.03.2025 | 2,76 | 2,99 | 2,76 | 2,99 | -0,66% | - |
| 20.03.2025 | 2,86 | 3,12 | 2,86 | 3,01 | -1,95% | - |
| 19.03.2025 | 2,79 | 3,10 | 2,79 | 3,07 | 0,66% | - |
| 18.03.2025 | 2,58 | 3,05 | 2,58 | 3,05 | 10,11% | - |
| 17.03.2025 | 2,71 | 2,81 | 2,71 | 2,77 | -5,46% | - |
| 14.03.2025 | 2,77 | 2,96 | 2,77 | 2,93 | -2,33% | - |
| 13.03.2025 | 2,82 | 3,04 | 2,82 | 3,00 | -1,96% | - |
| 12.03.2025 | 2,83 | 3,06 | 2,83 | 3,06 | -0,97% | - |
| 11.03.2025 | 2,86 | 3,11 | 2,86 | 3,09 | -1,90% | - |
| 10.03.2025 | 2,97 | 3,17 | 2,97 | 3,15 | -1,87% | - |
| 07.03.2025 | 3,01 | 3,23 | 3,01 | 3,21 | 0,31% | - |
| 06.03.2025 | 2,98 | 3,23 | 2,98 | 3,20 | -9,35% | - |
| 05.03.2025 | 2,98 | 3,53 | 2,98 | 3,53 | 9,29% | 450,00 |
| 04.03.2025 | 3,04 | 3,28 | 3,04 | 3,23 | -0,92% | - |
| 03.03.2025 | 3,03 | 3,30 | 3,03 | 3,26 | -0,61% | - |
| 28.02.2025 | 3,08 | 3,33 | 3,08 | 3,28 | -0,91% | - |
| 27.02.2025 | 3,08 | 3,33 | 3,08 | 3,31 | 0,30% | - |
| 26.02.2025 | 3,10 | 3,33 | 3,10 | 3,30 | -1,49% | - |