2,740€
-0,54%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,76 | 2,79 | 2,74 | 2,75 | -0,25% | - |
| 07.05.2026 | 2,82 | 2,83 | 2,75 | 2,76 | -1,96% | - |
| 06.05.2026 | 3,03 | 3,04 | 2,77 | 2,81 | -6,33% | - |
| 05.05.2026 | 2,78 | 3,00 | 2,76 | 3,00 | 8,50% | - |
| 04.05.2026 | 2,85 | 2,85 | 2,75 | 2,77 | -2,40% | - |
| 30.04.2026 | 2,81 | 2,86 | 2,81 | 2,83 | 0,00% | - |
| 29.04.2026 | 2,89 | 2,89 | 2,78 | 2,83 | -1,19% | - |
| 28.04.2026 | 2,94 | 2,96 | 2,85 | 2,87 | -2,32% | - |
| 27.04.2026 | 2,91 | 2,96 | 2,89 | 2,94 | 0,58% | - |
| 24.04.2026 | 2,92 | 2,98 | 2,90 | 2,92 | 0,62% | - |
| 23.04.2026 | 2,89 | 2,94 | 2,88 | 2,90 | -0,41% | - |
| 22.04.2026 | 2,99 | 2,99 | 2,90 | 2,91 | -1,22% | - |
| 21.04.2026 | 2,97 | 2,97 | 2,94 | 2,95 | -0,41% | - |
| 20.04.2026 | 2,99 | 3,02 | 2,92 | 2,96 | -1,66% | - |
| 17.04.2026 | 3,05 | 3,05 | 3,01 | 3,01 | -1,31% | - |
| 16.04.2026 | 3,02 | 3,07 | 2,99 | 3,05 | 1,50% | - |
| 15.04.2026 | 3,00 | 3,05 | 2,99 | 3,01 | 0,23% | - |
| 14.04.2026 | 2,96 | 3,12 | 2,95 | 3,00 | -3,13% | - |
| 13.04.2026 | 2,84 | 3,16 | 2,84 | 3,10 | 8,79% | - |
| 10.04.2026 | 2,76 | 2,87 | 2,72 | 2,85 | 4,02% | - |
| 09.04.2026 | 2,80 | 2,85 | 2,72 | 2,74 | -2,84% | - |
| 08.04.2026 | 2,97 | 2,99 | 2,82 | 2,82 | -0,88% | - |
| 07.04.2026 | 2,87 | 2,94 | 2,84 | 2,84 | -1,56% | - |
| 02.04.2026 | 2,85 | 2,95 | 2,85 | 2,89 | -2,20% | - |
| 01.04.2026 | 2,89 | 2,99 | 2,88 | 2,95 | -1,83% | - |
| 31.03.2026 | 2,85 | 3,01 | 2,76 | 3,01 | 6,56% | - |
| 30.03.2026 | 2,75 | 2,82 | 2,69 | 2,82 | 2,55% | - |
| 27.03.2026 | 2,78 | 2,80 | 2,74 | 2,75 | -0,90% | - |
| 26.03.2026 | 2,79 | 2,83 | 2,78 | 2,78 | -0,54% | - |
| 25.03.2026 | 2,71 | 2,81 | 2,69 | 2,79 | -3,13% | - |
| 24.03.2026 | 2,68 | 2,88 | 2,67 | 2,88 | 6,27% | - |
| 23.03.2026 | 2,72 | 2,85 | 2,65 | 2,71 | -3,90% | - |
| 20.03.2026 | 2,80 | 2,83 | 2,78 | 2,82 | -0,35% | - |
| 19.03.2026 | 2,82 | 2,87 | 2,82 | 2,83 | 0,00% | - |
| 18.03.2026 | 2,94 | 2,96 | 2,83 | 2,83 | -2,75% | - |
| 17.03.2026 | 2,93 | 2,95 | 2,88 | 2,91 | -1,36% | - |
| 16.03.2026 | 2,80 | 2,95 | 2,58 | 2,95 | 6,31% | - |
| 13.03.2026 | 2,83 | 2,88 | 2,77 | 2,78 | -2,29% | - |
| 12.03.2026 | 2,91 | 2,91 | 2,83 | 2,84 | -1,39% | - |
| 11.03.2026 | 2,77 | 2,96 | 2,77 | 2,88 | 0,70% | - |
| 10.03.2026 | 2,70 | 3,18 | 2,70 | 2,86 | 5,15% | - |
| 09.03.2026 | 2,68 | 2,82 | 2,67 | 2,72 | -1,98% | - |
| 06.03.2026 | 2,82 | 2,86 | 2,77 | 2,78 | -0,89% | - |
| 05.03.2026 | 2,79 | 2,86 | 2,78 | 2,80 | 0,00% | - |
| 04.03.2026 | 2,71 | 2,80 | 2,60 | 2,80 | 2,19% | - |
| 03.03.2026 | 2,86 | 2,90 | 2,69 | 2,74 | -5,52% | - |
| 02.03.2026 | 2,91 | 2,97 | 2,80 | 2,90 | -2,36% | - |
| 27.02.2026 | 2,97 | 2,99 | 2,94 | 2,97 | -0,67% | - |
| 26.02.2026 | 3,03 | 3,03 | 2,95 | 2,99 | -1,32% | - |
| 25.02.2026 | 3,06 | 3,06 | 2,96 | 3,03 | -0,98% | - |
| 24.02.2026 | 3,10 | 3,12 | 3,01 | 3,06 | -1,13% | - |
| 23.02.2026 | 3,07 | 3,11 | 3,05 | 3,10 | 0,32% | - |
| 20.02.2026 | 3,11 | 3,13 | 3,02 | 3,09 | -0,64% | - |
| 19.02.2026 | 3,10 | 3,16 | 3,05 | 3,11 | 0,00% | - |
| 18.02.2026 | 3,09 | 3,11 | 3,06 | 3,11 | 1,80% | - |
| 17.02.2026 | 3,05 | 3,08 | 3,02 | 3,05 | -0,33% | - |
| 16.02.2026 | 3,06 | 3,07 | 2,98 | 3,06 | 0,00% | - |
| 13.02.2026 | 2,92 | 3,06 | 2,88 | 3,06 | 4,79% | - |
| 12.02.2026 | 2,91 | 2,97 | 2,91 | 2,92 | -0,34% | - |
| 11.02.2026 | 2,96 | 2,99 | 2,93 | 2,93 | -0,34% | - |
| 10.02.2026 | 2,91 | 2,95 | 2,90 | 2,94 | 0,68% | - |
| 09.02.2026 | 2,96 | 2,96 | 2,90 | 2,92 | 0,86% | - |
| 06.02.2026 | 2,91 | 2,93 | 2,90 | 2,90 | 5,27% | - |
| 05.02.2026 | 2,94 | 3,00 | 2,69 | 2,75 | -6,46% | - |
| 04.02.2026 | 2,99 | 3,00 | 2,79 | 2,94 | 5,76% | - |
| 03.02.2026 | 3,00 | 3,03 | 2,78 | 2,78 | -6,40% | - |
| 02.02.2026 | 2,90 | 2,97 | 2,90 | 2,97 | 1,19% | - |
| 30.01.2026 | 2,98 | 2,99 | 2,86 | 2,94 | -1,84% | - |
| 29.01.2026 | 3,01 | 3,03 | 2,94 | 2,99 | -0,83% | - |
| 28.01.2026 | 3,03 | 3,03 | 2,92 | 3,02 | 0,00% | - |
| 27.01.2026 | 3,04 | 3,04 | 2,94 | 3,02 | -0,33% | - |
| 26.01.2026 | 3,05 | 3,06 | 2,95 | 3,03 | 5,40% | - |
| 23.01.2026 | 3,03 | 3,07 | 2,87 | 2,87 | 0,70% | - |
| 22.01.2026 | 2,95 | 3,04 | 2,85 | 2,85 | -3,39% | - |
| 21.01.2026 | 2,98 | 3,02 | 2,88 | 2,95 | -1,34% | - |
| 20.01.2026 | 3,02 | 3,09 | 2,95 | 2,99 | -1,64% | - |
| 19.01.2026 | 3,02 | 3,11 | 3,02 | 3,04 | -0,98% | - |
| 16.01.2026 | 3,02 | 3,07 | 2,92 | 3,07 | 2,16% | - |
| 15.01.2026 | 3,04 | 3,06 | 2,91 | 3,01 | -1,15% | - |
| 14.01.2026 | 3,07 | 3,11 | 3,03 | 3,04 | -0,65% | - |
| 13.01.2026 | 3,03 | 3,06 | 3,03 | 3,06 | 0,99% | - |
| 12.01.2026 | 3,09 | 3,19 | 3,03 | 3,03 | -5,02% | - |
| 09.01.2026 | 3,07 | 3,21 | 3,07 | 3,19 | 7,23% | - |
| 08.01.2026 | 2,99 | 3,02 | 2,96 | 2,98 | -0,83% | - |
| 07.01.2026 | 2,97 | 3,19 | 2,97 | 3,00 | 0,84% | - |
| 06.01.2026 | 2,96 | 2,99 | 2,95 | 2,98 | 2,06% | - |
| 05.01.2026 | 2,96 | 2,97 | 2,88 | 2,92 | 0,52% | - |
| 02.01.2026 | 2,85 | 2,95 | 2,85 | 2,90 | 3,94% | - |
| 30.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 6,90% | - |
| 29.12.2025 | 2,74 | 2,81 | 2,61 | 2,61 | -7,28% | - |
| 23.12.2025 | 2,86 | 2,86 | 2,80 | 2,82 | 6,63% | - |
| 22.12.2025 | 2,86 | 2,86 | 2,64 | 2,64 | -5,38% | - |
| 19.12.2025 | 2,79 | 2,79 | 2,74 | 2,79 | 4,30% | - |
| 18.12.2025 | 2,64 | 2,73 | 2,62 | 2,68 | 1,71% | - |
| 17.12.2025 | 2,67 | 2,67 | 2,62 | 2,63 | -2,41% | - |
| 16.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,42% | - |
| 15.12.2025 | 2,73 | 2,92 | 2,69 | 2,88 | 5,11% | 1.248,00 |
| 12.12.2025 | 2,71 | 2,79 | 2,71 | 2,74 | 1,29% | - |
| 11.12.2025 | 2,72 | 2,73 | 2,71 | 2,71 | -0,73% | - |
| 10.12.2025 | 2,72 | 2,76 | 2,72 | 2,73 | 0,74% | - |