2,485€
6,42%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,18 | 2,34 | 2,18 | 2,34 | -1,06% | - |
| 08.09.2026 | 2,20 | 2,36 | 2,20 | 2,36 | -0,63% | - |
| 07.09.2026 | 2,22 | 2,38 | 2,22 | 2,38 | 0,85% | - |
| 04.09.2026 | 2,19 | 2,36 | 2,19 | 2,36 | -0,63% | - |
| 03.09.2026 | 2,21 | 2,38 | 2,21 | 2,37 | 0,64% | - |
| 02.09.2026 | 2,21 | 2,36 | 2,21 | 2,36 | -1,46% | - |
| 01.09.2026 | 2,21 | 2,39 | 2,21 | 2,39 | -0,83% | - |
| 31.08.2026 | 2,25 | 2,41 | 2,25 | 2,41 | -0,62% | - |
| 28.08.2026 | 2,25 | 2,43 | 2,25 | 2,43 | 1,25% | - |
| 27.08.2026 | 2,25 | 2,40 | 2,25 | 2,40 | -0,21% | - |
| 26.08.2026 | 2,22 | 2,40 | 2,22 | 2,40 | 0,21% | - |
| 25.08.2026 | 2,25 | 2,40 | 2,25 | 2,40 | -0,42% | - |
| 24.08.2026 | 2,23 | 2,41 | 2,23 | 2,41 | -0,82% | - |
| 21.08.2026 | 2,24 | 2,43 | 2,24 | 2,43 | 1,04% | - |
| 20.08.2026 | 2,24 | 2,41 | 2,24 | 2,40 | -0,62% | - |
| 19.08.2026 | 2,26 | 2,42 | 2,26 | 2,42 | -0,62% | - |
| 18.08.2026 | 2,28 | 2,47 | 2,28 | 2,43 | 0,00% | - |
| 17.08.2026 | 2,26 | 2,43 | 2,26 | 2,43 | -1,62% | - |
| 14.08.2026 | 2,29 | 2,47 | 2,29 | 2,47 | 0,00% | - |
| 13.08.2026 | 2,28 | 2,47 | 2,28 | 2,47 | 0,00% | - |
| 12.08.2026 | 2,30 | 2,47 | 2,30 | 2,47 | 0,41% | - |
| 11.08.2026 | 2,30 | 2,46 | 2,30 | 2,46 | 1,03% | - |
| 10.08.2026 | 2,33 | 2,52 | 2,33 | 2,44 | -1,62% | - |
| 07.08.2026 | 2,34 | 2,49 | 2,34 | 2,48 | -0,20% | - |
| 06.08.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 1,22% | - |
| 05.08.2026 | 2,26 | 2,45 | 2,26 | 2,45 | 0,62% | - |
| 04.08.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 0,62% | - |
| 03.08.2026 | 2,29 | 2,45 | 2,29 | 2,42 | -2,22% | - |
| 31.07.2026 | 2,33 | 2,49 | 2,33 | 2,48 | 0,20% | - |
| 30.07.2026 | 2,25 | 2,47 | 2,25 | 2,47 | 3,35% | - |
| 29.07.2026 | 2,21 | 2,39 | 2,21 | 2,39 | -6,46% | - |
| 28.07.2026 | 2,23 | 2,56 | 2,23 | 2,56 | 8,72% | 3.076,00 |
| 27.07.2026 | 2,18 | 2,35 | 2,18 | 2,35 | 0,43% | - |
| 24.07.2026 | 2,16 | 2,34 | 2,16 | 2,34 | 1,30% | - |
| 23.07.2026 | 2,19 | 2,31 | 2,19 | 2,31 | -1,07% | - |
| 22.07.2026 | 2,15 | 2,34 | 2,15 | 2,34 | 1,74% | - |
| 21.07.2026 | 2,14 | 2,30 | 2,14 | 2,30 | 1,32% | - |
| 20.07.2026 | 2,09 | 2,27 | 2,09 | 2,27 | 1,57% | - |
| 17.07.2026 | 2,12 | 2,25 | 2,12 | 2,23 | 0,68% | - |
| 16.07.2026 | 2,06 | 2,23 | 2,06 | 2,22 | -0,67% | - |
| 15.07.2026 | 2,12 | 2,23 | 2,12 | 2,23 | -3,67% | - |
| 14.07.2026 | 2,19 | 2,36 | 2,19 | 2,32 | -2,11% | - |
| 13.07.2026 | 2,18 | 2,37 | 2,18 | 2,37 | 0,00% | - |
| 10.07.2026 | 2,19 | 2,37 | 2,19 | 2,37 | -0,63% | - |
| 09.07.2026 | 2,22 | 2,39 | 2,22 | 2,38 | -0,42% | - |
| 08.07.2026 | 2,26 | 2,41 | 2,26 | 2,39 | -2,45% | - |
| 07.07.2026 | 2,27 | 2,45 | 2,27 | 2,45 | 1,24% | - |
| 06.07.2026 | 2,23 | 2,42 | 2,23 | 2,42 | 0,83% | - |
| 03.07.2026 | 2,22 | 2,40 | 2,22 | 2,40 | 1,69% | - |
| 02.07.2026 | 2,23 | 2,36 | 2,23 | 2,36 | -0,84% | - |
| 01.07.2026 | 2,23 | 2,39 | 2,23 | 2,38 | -0,21% | - |
| 30.06.2026 | 2,24 | 2,40 | 2,24 | 2,39 | -1,85% | - |
| 29.06.2026 | 2,27 | 2,45 | 2,27 | 2,43 | -0,41% | - |
| 26.06.2026 | 2,27 | 2,44 | 2,27 | 2,44 | 0,00% | - |
| 25.06.2026 | 2,26 | 2,44 | 2,26 | 2,44 | 8,44% | - |
| 24.06.2026 | 2,28 | 2,62 | 2,25 | 2,25 | -7,98% | 5.081,00 |
| 23.06.2026 | 2,27 | 2,45 | 2,27 | 2,45 | -1,01% | - |
| 22.06.2026 | 2,33 | 2,52 | 2,33 | 2,47 | -1,59% | - |
| 19.06.2026 | 2,38 | 2,53 | 2,38 | 2,51 | -1,18% | - |
| 18.06.2026 | 2,37 | 2,54 | 2,37 | 2,54 | 1,60% | - |
| 17.06.2026 | 2,32 | 2,58 | 2,32 | 2,50 | 0,00% | 1.495,00 |
| 16.06.2026 | 2,34 | 2,51 | 2,34 | 2,50 | -1,19% | - |
| 15.06.2026 | 2,34 | 2,53 | 2,34 | 2,53 | 0,80% | - |
| 12.06.2026 | 2,35 | 2,52 | 2,35 | 2,51 | 0,40% | - |
| 11.06.2026 | 2,37 | 2,50 | 2,37 | 2,50 | -0,79% | 536,00 |
| 10.06.2026 | 2,34 | 2,52 | 2,34 | 2,52 | -0,79% | - |
| 09.06.2026 | 2,38 | 2,55 | 2,38 | 2,54 | -0,59% | - |
| 08.06.2026 | 2,43 | 2,57 | 2,43 | 2,56 | -5,37% | - |
| 05.06.2026 | 2,47 | 2,79 | 2,47 | 2,70 | 2,27% | 5.109,00 |
| 04.06.2026 | 2,45 | 2,64 | 2,45 | 2,64 | -0,38% | - |
| 03.06.2026 | 2,42 | 2,65 | 2,42 | 2,65 | 1,53% | - |
| 02.06.2026 | 2,40 | 2,61 | 2,40 | 2,61 | -0,76% | - |
| 01.06.2026 | 2,48 | 2,66 | 2,48 | 2,63 | -1,87% | - |
| 29.05.2026 | 2,45 | 2,68 | 2,45 | 2,68 | 2,68% | - |
| 28.05.2026 | 2,44 | 2,62 | 2,44 | 2,61 | -0,57% | - |
| 27.05.2026 | 2,44 | 2,65 | 2,44 | 2,63 | -0,94% | - |
| 26.05.2026 | 2,43 | 2,65 | 2,43 | 2,65 | -0,75% | - |
| 25.05.2026 | 2,47 | 2,68 | 2,47 | 2,67 | 0,00% | - |
| 22.05.2026 | 2,47 | 2,67 | 2,47 | 2,67 | 0,19% | - |
| 21.05.2026 | 2,39 | 2,67 | 2,39 | 2,67 | 4,10% | - |
| 20.05.2026 | 2,35 | 2,56 | 2,35 | 2,56 | 4,49% | - |
| 19.05.2026 | 2,35 | 2,56 | 2,35 | 2,45 | -2,97% | 801,00 |
| 18.05.2026 | 2,37 | 2,53 | 2,37 | 2,53 | -1,17% | - |
| 15.05.2026 | 2,40 | 2,58 | 2,40 | 2,56 | -2,11% | - |
| 14.05.2026 | 2,38 | 2,61 | 2,38 | 2,61 | 2,15% | - |
| 13.05.2026 | 2,38 | 2,57 | 2,38 | 2,56 | -0,39% | - |
| 12.05.2026 | 2,39 | 2,58 | 2,39 | 2,57 | -0,58% | - |
| 11.05.2026 | 2,40 | 2,59 | 2,40 | 2,58 | -0,96% | - |
| 08.05.2026 | 2,41 | 2,61 | 2,41 | 2,61 | -0,95% | - |
| 07.05.2026 | 2,47 | 2,64 | 2,47 | 2,63 | -0,19% | - |
| 06.05.2026 | 2,50 | 2,68 | 2,50 | 2,64 | -0,94% | - |
| 05.05.2026 | 2,42 | 2,66 | 2,42 | 2,66 | 1,14% | - |
| 04.05.2026 | 2,48 | 2,69 | 2,48 | 2,63 | -2,23% | - |
| 30.04.2026 | 2,48 | 2,69 | 2,48 | 2,69 | 0,19% | - |
| 29.04.2026 | 2,51 | 2,69 | 2,51 | 2,69 | -0,92% | - |
| 28.04.2026 | 2,57 | 2,76 | 2,57 | 2,71 | 6,07% | - |
| 27.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -7,26% | - |
| 24.04.2026 | 2,54 | 2,77 | 2,54 | 2,76 | 0,18% | - |
| 23.04.2026 | 2,55 | 2,76 | 2,55 | 2,75 | -0,54% | - |
| 22.04.2026 | 2,58 | 2,78 | 2,58 | 2,77 | -0,72% | - |