2,880€
17,55%
Echtzeit-Aktienkurs ATRYS HEALTH S.A. EO-,01
Bid:
Ask:
Aktienkurse zur ATRYS HEALTH S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,73 | 2,92 | 2,69 | 2,88 | 6,47% | 1.248,00 |
| 09.12.2025 | 2,73 | 2,73 | 2,70 | 2,71 | 6,08% | - |
| 08.12.2025 | 2,73 | 2,74 | 2,55 | 2,55 | -6,59% | - |
| 05.12.2025 | 2,71 | 2,77 | 2,68 | 2,73 | 7,91% | - |
| 04.12.2025 | 2,71 | 2,74 | 2,53 | 2,53 | -7,83% | - |
| 03.12.2025 | 2,74 | 2,75 | 2,72 | 2,75 | 12,04% | - |
| 02.12.2025 | 2,71 | 2,74 | 2,45 | 2,45 | -11,23% | - |
| 01.12.2025 | 2,72 | 2,77 | 2,70 | 2,76 | -0,90% | - |
| 28.11.2025 | 2,78 | 2,92 | 2,76 | 2,79 | 14,61% | - |
| 26.11.2025 | 2,71 | 2,72 | 2,43 | 2,43 | -9,16% | - |
| 25.11.2025 | 2,68 | 2,69 | 2,65 | 2,68 | 10,08% | - |
| 24.11.2025 | 2,66 | 2,70 | 2,43 | 2,43 | -3,57% | - |
| 20.11.2025 | 2,71 | 2,71 | 2,52 | 2,52 | -6,15% | - |
| 19.11.2025 | 2,68 | 2,71 | 2,67 | 2,69 | -0,37% | - |
| 18.11.2025 | 2,75 | 2,75 | 2,66 | 2,70 | 3,26% | 42,00 |
| 17.11.2025 | 2,86 | 2,86 | 2,61 | 2,61 | 0,77% | - |
| 14.11.2025 | 2,90 | 2,90 | 2,59 | 2,59 | -1,52% | - |
| 12.11.2025 | 2,90 | 2,91 | 2,63 | 2,63 | 0,38% | - |
| 11.11.2025 | 2,86 | 2,92 | 2,62 | 2,62 | 0,38% | - |
| 10.11.2025 | 3,00 | 3,11 | 2,61 | 2,61 | -12,12% | - |
| 07.11.2025 | 2,99 | 3,05 | 2,97 | 2,97 | -4,19% | - |
| 06.11.2025 | 3,09 | 3,10 | 3,05 | 3,10 | 9,93% | - |
| 05.11.2025 | 3,19 | 3,19 | 2,82 | 2,82 | -10,19% | - |
| 04.11.2025 | 3,26 | 3,29 | 3,14 | 3,14 | -0,95% | - |
| 03.11.2025 | 2,94 | 3,33 | 2,94 | 3,17 | -5,65% | - |
| 30.10.2025 | 3,22 | 3,36 | 3,15 | 3,36 | 10,53% | - |
| 28.10.2025 | 3,40 | 3,41 | 3,04 | 3,04 | -2,56% | 2.502,00 |
| 27.10.2025 | 3,40 | 3,44 | 3,12 | 3,12 | -1,27% | - |
| 24.10.2025 | 3,45 | 3,52 | 3,16 | 3,16 | -6,23% | - |
| 22.10.2025 | 3,46 | 3,56 | 3,37 | 3,37 | 2,43% | - |
| 21.10.2025 | 3,36 | 3,46 | 3,29 | 3,29 | 2,81% | - |
| 20.10.2025 | 3,36 | 3,44 | 3,20 | 3,20 | 4,92% | - |
| 17.10.2025 | 3,25 | 3,32 | 3,05 | 3,05 | -0,33% | - |
| 16.10.2025 | 3,33 | 3,33 | 3,06 | 3,06 | -8,38% | - |
| 15.10.2025 | 3,36 | 3,37 | 3,29 | 3,34 | 7,05% | - |
| 14.10.2025 | 3,42 | 3,49 | 3,12 | 3,12 | -2,80% | - |
| 10.10.2025 | 3,34 | 3,46 | 3,21 | 3,21 | -5,73% | - |
| 09.10.2025 | 3,38 | 3,53 | 3,38 | 3,41 | -1,59% | - |
| 08.10.2025 | 3,40 | 3,59 | 3,33 | 3,46 | 5,97% | - |
| 07.10.2025 | 3,14 | 3,35 | 3,14 | 3,27 | 11,82% | - |
| 06.10.2025 | 2,78 | 3,21 | 2,78 | 2,92 | 16,80% | - |
| 03.10.2025 | 2,76 | 2,78 | 2,50 | 2,50 | -9,91% | - |
| 02.10.2025 | 2,76 | 2,78 | 2,74 | 2,78 | 1,09% | - |
| 01.10.2025 | 2,75 | 2,79 | 2,75 | 2,75 | 10,24% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,49 | 2,49 | -5,68% | - |
| 29.09.2025 | 2,79 | 2,84 | 2,64 | 2,64 | -3,83% | - |
| 26.09.2025 | 2,77 | 2,80 | 2,73 | 2,75 | 2,43% | - |
| 25.09.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -0,56% | - |
| 24.09.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -1,10% | - |
| 23.09.2025 | 2,81 | 2,81 | 2,71 | 2,73 | 7,71% | - |
| 22.09.2025 | 2,78 | 2,83 | 2,53 | 2,53 | -7,50% | - |
| 19.09.2025 | 2,79 | 2,80 | 2,73 | 2,74 | 3,99% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,63 | 2,63 | -0,38% | - |
| 17.09.2025 | 2,79 | 2,80 | 2,64 | 2,64 | -5,55% | - |
| 16.09.2025 | 2,82 | 2,82 | 2,79 | 2,80 | 0,00% | - |
| 15.09.2025 | 2,80 | 2,81 | 2,80 | 2,80 | -0,71% | - |
| 12.09.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 9,53% | - |
| 11.09.2025 | 2,82 | 2,83 | 2,57 | 2,57 | 0,78% | - |
| 09.09.2025 | 2,84 | 2,84 | 2,55 | 2,55 | -0,39% | - |
| 05.09.2025 | 2,83 | 2,83 | 2,56 | 2,56 | -9,54% | - |
| 04.09.2025 | 2,86 | 2,86 | 2,82 | 2,83 | -0,18% | - |
| 03.09.2025 | 2,83 | 2,88 | 2,83 | 2,84 | 0,89% | - |
| 02.09.2025 | 2,86 | 2,92 | 2,81 | 2,81 | -0,71% | - |
| 01.09.2025 | 2,86 | 2,87 | 2,83 | 2,83 | -0,53% | - |
| 29.08.2025 | 2,87 | 2,91 | 2,85 | 2,85 | -1,90% | - |
| 28.08.2025 | 2,89 | 2,91 | 2,89 | 2,90 | 0,35% | - |
| 27.08.2025 | 2,88 | 2,91 | 2,88 | 2,89 | 0,70% | - |
| 26.08.2025 | 2,89 | 3,01 | 2,81 | 2,87 | 0,53% | - |
| 25.08.2025 | 2,83 | 2,88 | 2,73 | 2,86 | -0,35% | - |
| 22.08.2025 | 2,89 | 2,91 | 2,85 | 2,87 | 0,00% | - |
| 21.08.2025 | 2,89 | 2,90 | 2,87 | 2,87 | 0,00% | - |
| 20.08.2025 | 2,92 | 2,92 | 2,78 | 2,87 | -1,88% | - |
| 19.08.2025 | 2,95 | 2,95 | 2,92 | 2,92 | 0,17% | - |
| 18.08.2025 | 2,83 | 2,95 | 2,79 | 2,92 | 1,75% | - |
| 15.08.2025 | 2,79 | 2,93 | 2,79 | 2,87 | 0,88% | - |
| 14.08.2025 | 2,88 | 2,94 | 2,82 | 2,84 | -1,22% | - |
| 13.08.2025 | 2,85 | 2,88 | 2,78 | 2,88 | 1,23% | - |
| 12.08.2025 | 2,83 | 2,86 | 2,83 | 2,84 | 4,99% | - |
| 11.08.2025 | 2,81 | 2,92 | 2,71 | 2,71 | -3,39% | - |
| 08.08.2025 | 2,81 | 2,90 | 2,80 | 2,80 | -0,18% | - |
| 07.08.2025 | 2,83 | 2,86 | 2,76 | 2,81 | -0,88% | - |
| 06.08.2025 | 2,86 | 2,89 | 2,83 | 2,83 | -1,22% | - |
| 05.08.2025 | 2,86 | 2,90 | 2,86 | 2,87 | 0,17% | - |
| 04.08.2025 | 2,87 | 2,94 | 2,81 | 2,86 | -0,17% | - |
| 01.08.2025 | 2,94 | 2,94 | 2,84 | 2,87 | -0,69% | - |
| 31.07.2025 | 2,87 | 2,91 | 2,82 | 2,89 | 0,35% | - |
| 30.07.2025 | 2,92 | 2,97 | 2,88 | 2,88 | -3,04% | - |
| 29.07.2025 | 2,97 | 2,97 | 2,94 | 2,97 | -0,50% | - |
| 28.07.2025 | 2,74 | 3,05 | 2,74 | 2,98 | 3,65% | - |
| 25.07.2025 | 3,02 | 3,06 | 2,88 | 2,88 | -4,49% | - |
| 24.07.2025 | 3,00 | 3,10 | 2,97 | 3,01 | 0,84% | - |
| 23.07.2025 | 2,99 | 3,02 | 2,98 | 2,99 | -0,33% | - |
| 22.07.2025 | 3,10 | 3,10 | 2,98 | 3,00 | -1,96% | - |
| 21.07.2025 | 2,99 | 3,07 | 2,93 | 3,06 | 2,86% | - |
| 18.07.2025 | 2,90 | 2,97 | 2,89 | 2,97 | 1,54% | - |
| 17.07.2025 | 2,95 | 2,96 | 2,89 | 2,93 | -0,17% | - |
| 16.07.2025 | 2,94 | 2,97 | 2,90 | 2,93 | 0,69% | - |
| 15.07.2025 | 2,95 | 2,98 | 2,89 | 2,91 | -1,02% | - |
| 14.07.2025 | 2,91 | 2,99 | 2,88 | 2,94 | 1,91% | - |
| 11.07.2025 | 2,87 | 2,90 | 2,86 | 2,89 | 0,52% | - |