2,740€
4,18%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 2,59 | 2,79 | 2,59 | 2,79 | -0,18% | - |
| 20.04.2026 | 2,65 | 2,79 | 2,65 | 2,79 | -2,11% | - |
| 17.04.2026 | 2,67 | 2,86 | 2,67 | 2,85 | -0,87% | - |
| 16.04.2026 | 2,63 | 2,88 | 2,63 | 2,88 | 0,52% | - |
| 15.04.2026 | 2,63 | 2,87 | 2,63 | 2,86 | -5,30% | - |
| 14.04.2026 | 2,59 | 3,04 | 2,59 | 3,02 | 10,02% | 5.444,00 |
| 13.04.2026 | 2,52 | 2,75 | 2,52 | 2,75 | 2,04% | - |
| 10.04.2026 | 2,41 | 2,69 | 2,41 | 2,69 | 3,46% | - |
| 09.04.2026 | 2,47 | 2,61 | 2,47 | 2,60 | -4,59% | - |
| 08.04.2026 | 2,49 | 2,76 | 2,49 | 2,73 | -0,37% | - |
| 07.04.2026 | 2,52 | 2,76 | 2,52 | 2,74 | 0,18% | - |
| 02.04.2026 | 2,58 | 2,75 | 2,58 | 2,73 | -1,09% | - |
| 01.04.2026 | 2,52 | 2,76 | 2,52 | 2,76 | 5,34% | - |
| 31.03.2026 | 2,47 | 2,62 | 2,47 | 2,62 | 1,95% | - |
| 30.03.2026 | 2,41 | 2,57 | 2,41 | 2,57 | -1,15% | - |
| 27.03.2026 | 2,43 | 2,60 | 2,43 | 2,60 | -1,89% | - |
| 26.03.2026 | 2,46 | 2,65 | 2,46 | 2,65 | 0,76% | - |
| 25.03.2026 | 2,37 | 2,63 | 2,37 | 2,63 | 2,33% | - |
| 24.03.2026 | 2,37 | 2,57 | 2,37 | 2,57 | 1,18% | - |
| 23.03.2026 | 2,41 | 2,54 | 2,41 | 2,54 | -3,42% | - |
| 20.03.2026 | 2,45 | 2,66 | 2,45 | 2,63 | -0,38% | - |
| 19.03.2026 | 2,48 | 2,66 | 2,48 | 2,64 | -1,86% | - |
| 18.03.2026 | 2,55 | 2,71 | 2,55 | 2,69 | -1,10% | - |
| 17.03.2026 | 2,58 | 2,72 | 2,58 | 2,72 | 2,26% | - |
| 16.03.2026 | 2,44 | 2,66 | 2,44 | 2,66 | -0,37% | - |
| 13.03.2026 | 2,49 | 2,67 | 2,49 | 2,67 | -1,11% | - |
| 12.03.2026 | 2,55 | 2,70 | 2,55 | 2,70 | 0,75% | - |
| 11.03.2026 | 2,56 | 2,71 | 2,56 | 2,68 | -9,15% | - |
| 10.03.2026 | 2,38 | 2,95 | 2,38 | 2,95 | 13,90% | 4.451,00 |
| 09.03.2026 | 2,47 | 2,59 | 2,47 | 2,59 | -1,89% | - |
| 06.03.2026 | 2,47 | 2,66 | 2,47 | 2,64 | -1,12% | - |
| 05.03.2026 | 2,45 | 2,67 | 2,45 | 2,67 | -2,91% | - |
| 04.03.2026 | 2,40 | 2,78 | 2,40 | 2,75 | 5,36% | 13.401,00 |
| 03.03.2026 | 2,54 | 2,66 | 2,54 | 2,61 | -2,97% | - |
| 02.03.2026 | 2,60 | 2,71 | 2,60 | 2,69 | -3,93% | - |
| 27.02.2026 | 2,60 | 2,82 | 2,60 | 2,80 | -1,41% | - |
| 26.02.2026 | 2,65 | 2,85 | 2,65 | 2,84 | 0,00% | - |
| 25.02.2026 | 2,68 | 2,85 | 2,68 | 2,84 | -0,70% | - |
| 24.02.2026 | 2,72 | 2,89 | 2,72 | 2,86 | -2,05% | - |
| 23.02.2026 | 2,89 | 2,92 | 2,89 | 2,92 | 1,39% | - |
| 20.02.2026 | 2,72 | 2,88 | 2,72 | 2,88 | -1,71% | - |
| 19.02.2026 | 2,72 | 2,99 | 2,72 | 2,93 | 1,38% | - |
| 18.02.2026 | 2,70 | 2,89 | 2,70 | 2,89 | 0,35% | - |
| 17.02.2026 | 2,68 | 2,89 | 2,68 | 2,88 | 1,05% | - |
| 16.02.2026 | 2,68 | 2,85 | 2,68 | 2,85 | 0,00% | - |
| 13.02.2026 | 2,56 | 2,85 | 2,56 | 2,85 | 2,15% | - |
| 12.02.2026 | 2,55 | 2,79 | 2,55 | 2,79 | 1,45% | - |
| 11.02.2026 | 2,59 | 2,77 | 2,59 | 2,75 | -0,72% | - |
| 10.02.2026 | 2,56 | 2,77 | 2,56 | 2,77 | 0,73% | - |
| 09.02.2026 | 2,58 | 2,75 | 2,58 | 2,75 | -0,72% | - |
| 06.02.2026 | 2,55 | 2,77 | 2,55 | 2,77 | 0,36% | - |
| 05.02.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -0,72% | - |
| 04.02.2026 | 2,61 | 2,79 | 2,61 | 2,78 | 0,00% | - |
| 03.02.2026 | 2,63 | 2,81 | 2,63 | 2,78 | -1,07% | - |
| 02.02.2026 | 2,57 | 2,81 | 2,57 | 2,81 | 0,72% | - |
| 30.01.2026 | 2,62 | 2,79 | 2,62 | 2,79 | -1,41% | - |
| 29.01.2026 | 2,63 | 2,85 | 2,63 | 2,83 | -0,70% | - |
| 28.01.2026 | 2,64 | 2,85 | 2,64 | 2,85 | 0,00% | - |
| 27.01.2026 | 2,65 | 2,85 | 2,65 | 2,85 | 0,00% | - |
| 26.01.2026 | 2,67 | 2,87 | 2,67 | 2,85 | -0,35% | - |
| 23.01.2026 | 2,65 | 2,86 | 2,65 | 2,86 | 0,70% | - |
| 22.01.2026 | 2,58 | 2,84 | 2,58 | 2,84 | 2,53% | - |
| 21.01.2026 | 2,61 | 2,79 | 2,61 | 2,77 | -1,42% | - |
| 20.01.2026 | 2,66 | 2,86 | 2,66 | 2,81 | -2,09% | - |
| 19.01.2026 | 2,69 | 2,88 | 2,69 | 2,87 | 0,70% | - |
| 16.01.2026 | 2,64 | 2,85 | 2,64 | 2,85 | -0,35% | - |
| 15.01.2026 | 2,65 | 2,87 | 2,65 | 2,86 | 0,00% | - |
| 14.01.2026 | 2,69 | 2,86 | 2,69 | 2,86 | -0,35% | - |
| 13.01.2026 | 2,65 | 2,87 | 2,65 | 2,87 | -1,71% | - |
| 12.01.2026 | 2,70 | 2,92 | 2,70 | 2,92 | 0,34% | - |
| 09.01.2026 | 2,69 | 2,93 | 2,69 | 2,91 | 1,75% | - |
| 08.01.2026 | 2,63 | 2,86 | 2,63 | 2,86 | 1,06% | - |
| 07.01.2026 | 2,60 | 2,83 | 2,60 | 2,83 | 0,71% | - |
| 06.01.2026 | 2,58 | 2,81 | 2,58 | 2,81 | 1,81% | - |
| 05.01.2026 | 2,57 | 2,77 | 2,57 | 2,76 | 0,36% | - |
| 02.01.2026 | 2,57 | 2,75 | 2,57 | 2,75 | 2,23% | - |
| 30.12.2025 | 2,44 | 2,96 | 2,44 | 2,69 | -8,50% | 3.283,00 |
| 29.12.2025 | 2,40 | 2,94 | 2,40 | 2,94 | 10,11% | 1.250,00 |
| 23.12.2025 | 2,50 | 2,69 | 2,50 | 2,67 | 0,75% | 88,00 |
| 22.12.2025 | 2,50 | 2,65 | 2,50 | 2,65 | 1,92% | - |
| 19.12.2025 | 2,44 | 2,91 | 2,44 | 2,60 | -6,47% | 3.960,00 |
| 18.12.2025 | 2,31 | 2,86 | 2,31 | 2,78 | 11,20% | 23.878,00 |
| 17.12.2025 | 2,34 | 2,51 | 2,34 | 2,50 | 0,00% | - |
| 16.12.2025 | 2,36 | 2,54 | 2,36 | 2,50 | -1,57% | - |
| 15.12.2025 | 2,39 | 2,58 | 2,39 | 2,54 | -1,93% | - |
| 12.12.2025 | 2,37 | 2,61 | 2,37 | 2,59 | 0,78% | - |
| 11.12.2025 | 2,38 | 2,57 | 2,38 | 2,57 | -0,77% | - |
| 10.12.2025 | 2,41 | 2,59 | 2,41 | 2,59 | 0,39% | - |
| 09.12.2025 | 2,39 | 2,58 | 2,39 | 2,58 | 0,78% | - |