2,690€
0,75%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,65 | 2,69 | 2,62 | 2,69 | 1,51% | - |
| 19.10.2026 | 2,63 | 2,78 | 2,60 | 2,65 | 0,95% | - |
| 16.10.2026 | 2,64 | 2,65 | 2,57 | 2,63 | 0,00% | - |
| 15.10.2026 | 2,57 | 2,63 | 2,56 | 2,63 | 2,02% | - |
| 14.10.2026 | 2,57 | 2,62 | 2,56 | 2,57 | 0,00% | - |
| 13.10.2026 | 2,58 | 2,61 | 2,53 | 2,57 | 0,00% | - |
| 12.10.2026 | 2,62 | 2,67 | 2,56 | 2,57 | -1,53% | - |
| 09.10.2026 | 2,59 | 2,64 | 2,54 | 2,61 | 2,15% | - |
| 08.10.2026 | 2,54 | 2,59 | 2,53 | 2,56 | 0,20% | - |
| 07.10.2026 | 2,56 | 2,60 | 2,52 | 2,55 | -0,78% | - |
| 06.10.2026 | 2,57 | 2,63 | 2,54 | 2,57 | 0,19% | - |
| 05.10.2026 | 2,60 | 2,61 | 2,53 | 2,57 | -1,53% | - |
| 02.10.2026 | 2,66 | 2,72 | 2,57 | 2,61 | -1,58% | - |
| 01.10.2026 | 2,72 | 2,72 | 2,63 | 2,65 | -2,21% | - |
| 30.09.2026 | 2,67 | 2,72 | 2,66 | 2,71 | 1,88% | - |
| 29.09.2026 | 2,73 | 2,75 | 2,63 | 2,66 | -2,74% | - |
| 28.09.2026 | 2,72 | 2,74 | 2,64 | 2,74 | 0,37% | - |
| 25.09.2026 | 2,78 | 2,79 | 2,71 | 2,73 | -1,80% | - |
| 24.09.2026 | 2,79 | 2,83 | 2,73 | 2,78 | -0,72% | - |
| 23.09.2026 | 2,84 | 2,86 | 2,79 | 2,80 | -1,76% | - |
| 22.09.2026 | 2,85 | 2,86 | 2,82 | 2,85 | 0,00% | - |
| 21.09.2026 | 2,83 | 2,88 | 2,82 | 2,85 | 1,25% | - |
| 18.09.2026 | 2,78 | 3,03 | 2,70 | 2,81 | 1,44% | - |
| 17.09.2026 | 2,81 | 2,86 | 2,77 | 2,77 | -0,72% | - |
| 16.09.2026 | 2,92 | 2,94 | 2,79 | 2,79 | -4,29% | - |
| 15.09.2026 | 2,81 | 2,94 | 2,79 | 2,92 | 3,74% | - |
| 14.09.2026 | 2,69 | 2,88 | 2,68 | 2,81 | 4,46% | - |
| 11.09.2026 | 2,52 | 2,69 | 2,48 | 2,69 | 8,25% | - |
| 10.09.2026 | 2,50 | 2,56 | 2,40 | 2,49 | -0,52% | - |
| 09.09.2026 | 2,47 | 2,55 | 2,46 | 2,50 | 1,01% | - |
| 08.09.2026 | 2,49 | 2,53 | 2,47 | 2,47 | -0,76% | - |
| 07.09.2026 | 2,51 | 2,60 | 2,49 | 2,49 | -0,84% | - |
| 04.09.2026 | 2,51 | 2,55 | 2,47 | 2,51 | 0,20% | - |
| 03.09.2026 | 2,50 | 2,54 | 2,47 | 2,51 | 0,20% | - |
| 02.09.2026 | 2,54 | 2,54 | 2,47 | 2,50 | -1,26% | - |
| 01.09.2026 | 2,51 | 2,58 | 2,51 | 2,54 | 1,08% | - |
| 31.08.2026 | 2,57 | 2,61 | 2,51 | 2,51 | -1,07% | - |
| 28.08.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,39% | - |
| 27.08.2026 | 2,54 | 2,57 | 2,53 | 2,55 | 0,87% | - |
| 26.08.2026 | 2,53 | 2,58 | 2,52 | 2,52 | -0,28% | - |
| 25.08.2026 | 2,55 | 2,58 | 2,53 | 2,53 | -1,56% | - |
| 24.08.2026 | 2,56 | 2,57 | 2,53 | 2,57 | 0,39% | - |
| 21.08.2026 | 2,56 | 2,57 | 2,51 | 2,56 | 0,20% | - |
| 20.08.2026 | 2,55 | 2,57 | 2,53 | 2,56 | -0,20% | - |
| 19.08.2026 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 18.08.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -0,39% | - |
| 17.08.2026 | 2,58 | 2,61 | 2,56 | 2,57 | 0,00% | - |
| 14.08.2026 | 2,61 | 2,63 | 2,57 | 2,57 | -1,53% | - |
| 13.08.2026 | 2,63 | 2,64 | 2,60 | 2,61 | -0,38% | - |
| 12.08.2026 | 2,61 | 2,63 | 2,60 | 2,62 | 0,58% | - |
| 11.08.2026 | 2,59 | 2,66 | 2,58 | 2,61 | 0,97% | - |
| 10.08.2026 | 2,64 | 2,68 | 2,58 | 2,58 | -2,46% | - |
| 07.08.2026 | 2,65 | 2,67 | 2,63 | 2,65 | -0,19% | - |
| 06.08.2026 | 2,63 | 2,67 | 2,60 | 2,65 | 0,45% | - |
| 05.08.2026 | 2,62 | 2,79 | 2,58 | 2,64 | 0,88% | - |
| 04.08.2026 | 2,58 | 2,76 | 2,56 | 2,62 | 1,55% | - |
| 03.08.2026 | 2,63 | 2,67 | 2,56 | 2,58 | -1,53% | - |
| 31.07.2026 | 2,64 | 2,69 | 2,56 | 2,62 | -0,57% | - |
| 30.07.2026 | 2,56 | 2,66 | 2,56 | 2,63 | 3,54% | - |
| 29.07.2026 | 2,49 | 2,61 | 2,49 | 2,54 | 2,42% | - |
| 28.07.2026 | 2,54 | 2,70 | 2,48 | 2,48 | -2,17% | 73.112,00 |
| 27.07.2026 | 2,50 | 2,60 | 2,46 | 2,54 | 1,89% | - |
| 24.07.2026 | 2,49 | 2,49 | 2,44 | 2,49 | -1,07% | - |
| 23.07.2026 | 2,46 | 2,63 | 2,42 | 2,52 | 2,24% | - |
| 22.07.2026 | 2,42 | 2,52 | 2,42 | 2,46 | 1,74% | - |
| 21.07.2026 | 2,42 | 2,47 | 2,41 | 2,42 | 0,46% | - |
| 20.07.2026 | 2,38 | 2,47 | 2,32 | 2,41 | 1,69% | - |
| 17.07.2026 | 2,37 | 2,44 | 2,35 | 2,37 | 1,24% | - |
| 16.07.2026 | 2,36 | 2,39 | 2,34 | 2,34 | -2,70% | - |
| 15.07.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,21% | - |
| 14.07.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -3,50% | - |
| 13.07.2026 | 2,49 | 2,61 | 2,45 | 2,49 | -2,17% | - |
| 10.07.2026 | 2,50 | 2,54 | 2,48 | 2,54 | 1,40% | - |
| 09.07.2026 | 2,53 | 2,62 | 2,46 | 2,51 | -2,72% | - |
| 08.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 06.07.2026 | 2,55 | 2,62 | 2,47 | 2,56 | 0,27% | - |
| 03.07.2026 | 2,53 | 2,61 | 2,46 | 2,55 | 0,31% | - |
| 01.07.2026 | 2,55 | 2,60 | 2,46 | 2,54 | -0,78% | - |
| 29.06.2026 | 2,59 | 2,66 | 2,51 | 2,56 | -0,39% | - |
| 26.06.2026 | 2,59 | 2,59 | 2,57 | 2,57 | 0,39% | - |
| 24.06.2026 | 2,60 | 2,65 | 2,52 | 2,56 | -0,78% | - |
| 23.06.2026 | 2,59 | 2,67 | 2,52 | 2,58 | 0,00% | - |
| 22.06.2026 | 2,66 | 2,73 | 2,52 | 2,58 | -2,82% | - |
| 19.06.2026 | 2,72 | 2,76 | 2,59 | 2,66 | 1,45% | - |
| 18.06.2026 | 2,70 | 2,73 | 2,61 | 2,62 | 4,06% | - |
| 17.06.2026 | 2,65 | 2,72 | 2,52 | 2,52 | -4,55% | - |
| 16.06.2026 | 2,67 | 2,73 | 2,58 | 2,64 | -0,38% | - |
| 15.06.2026 | 2,67 | 2,74 | 2,60 | 2,65 | 0,00% | - |
| 12.06.2026 | 2,68 | 2,73 | 2,49 | 2,65 | 0,57% | - |
| 11.06.2026 | 2,70 | 2,74 | 2,58 | 2,63 | 4,78% | - |
| 10.06.2026 | 2,67 | 2,76 | 2,51 | 2,51 | -5,99% | - |
| 09.06.2026 | 2,72 | 2,78 | 2,63 | 2,67 | -0,93% | - |
| 08.06.2026 | 2,78 | 2,81 | 2,63 | 2,70 | -3,58% | - |
| 05.06.2026 | 2,82 | 2,93 | 2,74 | 2,80 | -0,71% | - |
| 04.06.2026 | 2,80 | 2,91 | 2,72 | 2,82 | 0,90% | - |
| 03.06.2026 | 2,76 | 2,80 | 2,74 | 2,79 | 1,45% | - |
| 01.06.2026 | 2,83 | 2,89 | 2,66 | 2,75 | -2,14% | - |
| 29.05.2026 | 2,80 | 2,91 | 2,71 | 2,81 | 1,63% | - |
| 28.05.2026 | 2,79 | 2,85 | 2,69 | 2,77 | 0,55% | - |
| 27.05.2026 | 2,79 | 2,87 | 2,68 | 2,75 | -0,90% | - |