2,710€
-2,17%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 2,86 | 2,93 | 2,85 | 2,87 | 0,88% | - |
| 09.07.2025 | 2,86 | 2,91 | 2,81 | 2,85 | 0,35% | - |
| 08.07.2025 | 2,58 | 3,13 | 2,56 | 2,84 | 9,88% | - |
| 07.07.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -0,19% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,44 | 2,59 | -0,39% | - |
| 03.07.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 0,39% | - |
| 02.07.2025 | 2,61 | 2,67 | 2,57 | 2,59 | -0,39% | - |
| 01.07.2025 | 2,57 | 2,60 | 2,56 | 2,60 | 1,57% | - |
| 30.06.2025 | 2,56 | 2,57 | 2,54 | 2,56 | 0,59% | - |
| 27.06.2025 | 2,52 | 2,54 | 2,51 | 2,54 | 0,79% | - |
| 26.06.2025 | 2,26 | 2,57 | 2,26 | 2,52 | -0,59% | - |
| 25.06.2025 | 2,57 | 2,59 | 2,53 | 2,54 | -1,36% | - |
| 24.06.2025 | 2,31 | 2,59 | 2,31 | 2,57 | 0,00% | - |
| 23.06.2025 | 2,35 | 2,62 | 2,35 | 2,57 | -1,72% | - |
| 20.06.2025 | 2,37 | 2,69 | 2,37 | 2,62 | -1,13% | - |
| 19.06.2025 | 2,73 | 2,76 | 2,64 | 2,65 | -2,94% | - |
| 18.06.2025 | 2,45 | 2,76 | 2,45 | 2,73 | 0,55% | - |
| 17.06.2025 | 2,45 | 2,71 | 2,45 | 2,71 | 0,18% | - |
| 16.06.2025 | 2,73 | 2,77 | 2,71 | 2,71 | -0,92% | - |
| 13.06.2025 | 2,76 | 2,76 | 2,71 | 2,73 | -0,91% | - |
| 12.06.2025 | 2,47 | 2,77 | 2,47 | 2,76 | 0,55% | - |
| 11.06.2025 | 2,73 | 2,80 | 2,73 | 2,74 | 0,37% | - |
| 10.06.2025 | 2,40 | 2,77 | 2,40 | 2,73 | 2,25% | - |
| 09.06.2025 | 2,64 | 2,70 | 2,63 | 2,67 | 1,14% | - |
| 06.06.2025 | 2,41 | 2,72 | 2,41 | 2,64 | -1,31% | - |
| 05.06.2025 | 2,43 | 2,72 | 2,43 | 2,68 | -0,93% | - |
| 04.06.2025 | 2,47 | 2,78 | 2,47 | 2,70 | -1,28% | - |
| 03.06.2025 | 2,47 | 2,81 | 2,47 | 2,74 | -0,55% | - |
| 02.06.2025 | 2,73 | 2,81 | 2,72 | 2,75 | 0,92% | - |
| 30.05.2025 | 2,60 | 2,73 | 2,60 | 2,73 | 5,01% | - |
| 29.05.2025 | 2,44 | 2,74 | 2,44 | 2,60 | -4,24% | - |
| 28.05.2025 | 2,52 | 2,80 | 2,52 | 2,71 | -2,34% | - |
| 27.05.2025 | 2,79 | 2,81 | 2,77 | 2,78 | -0,36% | - |
| 26.05.2025 | 2,81 | 2,84 | 2,75 | 2,79 | -0,71% | - |
| 23.05.2025 | 3,03 | 3,03 | 2,81 | 2,81 | -7,27% | - |
| 22.05.2025 | 2,83 | 3,11 | 2,83 | 3,03 | -2,26% | - |
| 21.05.2025 | 2,86 | 3,21 | 2,86 | 3,10 | -0,64% | - |
| 20.05.2025 | 2,88 | 3,16 | 2,88 | 3,12 | 8,16% | - |
| 19.05.2025 | 2,62 | 2,89 | 2,62 | 2,88 | 0,17% | - |
| 16.05.2025 | 2,88 | 2,92 | 2,86 | 2,88 | -0,17% | - |
| 15.05.2025 | 2,61 | 2,92 | 2,61 | 2,88 | 0,70% | - |
| 14.05.2025 | 2,67 | 2,94 | 2,67 | 2,86 | -2,56% | - |
| 13.05.2025 | 2,93 | 2,96 | 2,89 | 2,94 | 0,17% | - |
| 12.05.2025 | 2,65 | 2,96 | 2,65 | 2,93 | 0,34% | - |
| 09.05.2025 | 2,60 | 2,95 | 2,60 | 2,92 | 1,92% | - |
| 08.05.2025 | 2,93 | 2,96 | 2,84 | 2,87 | -2,22% | - |
| 07.05.2025 | 2,60 | 3,05 | 2,60 | 2,93 | 2,63% | - |
| 06.05.2025 | 2,58 | 2,89 | 2,58 | 2,86 | 0,35% | - |
| 05.05.2025 | 2,57 | 2,89 | 2,57 | 2,85 | -1,39% | - |
| 02.05.2025 | 2,82 | 2,89 | 2,82 | 2,89 | 2,49% | - |
| 30.04.2025 | 2,82 | 2,83 | 2,81 | 2,82 | -1,05% | - |
| 29.04.2025 | 2,58 | 2,89 | 2,58 | 2,85 | -0,35% | - |
| 28.04.2025 | 2,60 | 2,89 | 2,60 | 2,86 | 0,53% | - |
| 25.04.2025 | 2,87 | 2,88 | 2,84 | 2,84 | -1,22% | - |
| 24.04.2025 | 2,86 | 2,88 | 2,84 | 2,88 | 0,70% | - |
| 23.04.2025 | 2,60 | 2,89 | 2,60 | 2,86 | -0,87% | - |
| 22.04.2025 | 2,90 | 2,90 | 2,83 | 2,88 | -0,17% | - |
| 17.04.2025 | 2,59 | 2,90 | 2,59 | 2,89 | 0,70% | - |
| 16.04.2025 | 2,61 | 2,89 | 2,61 | 2,87 | 0,00% | - |
| 15.04.2025 | 2,60 | 2,88 | 2,60 | 2,87 | 0,35% | - |
| 14.04.2025 | 2,64 | 2,91 | 2,64 | 2,86 | 0,00% | - |
| 11.04.2025 | 2,58 | 2,95 | 2,58 | 2,86 | -1,04% | - |
| 10.04.2025 | 2,83 | 2,94 | 2,81 | 2,89 | 2,67% | - |
| 09.04.2025 | 2,86 | 2,90 | 2,71 | 2,81 | 0,54% | - |
| 08.04.2025 | 2,46 | 2,94 | 2,46 | 2,80 | 1,08% | - |
| 07.04.2025 | 2,59 | 2,95 | 2,46 | 2,77 | -4,98% | - |
| 04.04.2025 | 2,97 | 2,98 | 2,88 | 2,91 | -1,36% | - |
| 03.04.2025 | 2,97 | 2,99 | 2,94 | 2,95 | -0,67% | - |
| 02.04.2025 | 2,73 | 3,01 | 2,73 | 2,97 | -1,16% | - |
| 01.04.2025 | 2,71 | 3,06 | 2,71 | 3,01 | 0,67% | - |
| 31.03.2025 | 3,04 | 3,06 | 2,95 | 2,99 | -1,81% | - |
| 28.03.2025 | 3,11 | 3,17 | 3,04 | 3,04 | -2,25% | 600,00 |
| 27.03.2025 | 2,82 | 3,13 | 2,82 | 3,11 | 0,65% | - |
| 26.03.2025 | 3,14 | 3,16 | 3,07 | 3,09 | -1,59% | - |
| 25.03.2025 | 3,21 | 3,23 | 3,11 | 3,14 | -2,03% | - |
| 24.03.2025 | 2,88 | 3,28 | 2,88 | 3,21 | 2,23% | - |
| 21.03.2025 | 3,16 | 3,20 | 3,14 | 3,14 | -0,79% | - |
| 20.03.2025 | 3,00 | 3,31 | 3,00 | 3,16 | -3,07% | - |
| 19.03.2025 | 2,93 | 3,30 | 2,93 | 3,26 | 0,93% | - |
| 18.03.2025 | 2,91 | 3,49 | 2,89 | 3,23 | 11,19% | - |
| 17.03.2025 | 3,09 | 3,10 | 2,90 | 2,91 | -6,14% | - |
| 14.03.2025 | 2,91 | 3,17 | 2,91 | 3,10 | -2,37% | 1.739,00 |
| 13.03.2025 | 3,22 | 3,25 | 3,17 | 3,17 | -2,16% | - |
| 12.03.2025 | 3,25 | 3,26 | 3,22 | 3,24 | -0,15% | - |
| 11.03.2025 | 3,00 | 3,45 | 3,00 | 3,25 | -1,22% | - |
| 10.03.2025 | 3,13 | 3,49 | 3,13 | 3,29 | -3,52% | - |
| 07.03.2025 | 3,43 | 3,46 | 3,37 | 3,41 | -0,73% | - |
| 06.03.2025 | 3,11 | 3,48 | 3,11 | 3,43 | 1,78% | - |
| 05.03.2025 | 3,16 | 3,42 | 3,16 | 3,37 | -1,75% | - |
| 04.03.2025 | 3,46 | 3,48 | 3,33 | 3,43 | -0,29% | - |
| 03.03.2025 | 3,18 | 3,53 | 3,18 | 3,44 | -0,43% | - |
| 28.02.2025 | 3,21 | 3,54 | 3,21 | 3,46 | -0,43% | - |
| 27.02.2025 | 3,48 | 3,53 | 3,47 | 3,47 | -0,29% | - |
| 26.02.2025 | 3,53 | 3,54 | 3,45 | 3,48 | -1,69% | - |