2,580€
-5,15%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |