3,100€
1,31%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,99 | 3,08 | 2,96 | 3,06 | 2,34% | 107.071,00 |
| 07.01.2026 | 3,02 | 3,02 | 2,95 | 2,99 | 1,01% | 59.387,00 |
| 06.01.2026 | 2,98 | 3,00 | 2,91 | 2,96 | 0,68% | 50.974,00 |
| 05.01.2026 | 2,97 | 2,97 | 2,85 | 2,94 | 0,68% | 60.840,00 |
| 02.01.2026 | 2,94 | 2,97 | 2,85 | 2,92 | -0,34% | 147.153,00 |
| 31.12.2025 | 2,85 | 2,93 | 2,79 | 2,93 | 4,27% | 52.210,00 |
| 30.12.2025 | 2,81 | 2,87 | 2,72 | 2,81 | 1,08% | 123.457,00 |
| 29.12.2025 | 2,78 | 2,82 | 2,73 | 2,78 | 1,83% | 112.894,00 |
| 24.12.2025 | 2,77 | 2,84 | 2,73 | 2,73 | -3,19% | 107.009,00 |
| 23.12.2025 | 2,84 | 2,85 | 2,81 | 2,82 | -0,70% | 26.924,00 |
| 22.12.2025 | 2,82 | 2,85 | 2,76 | 2,84 | 0,00% | 131.089,00 |
| 19.12.2025 | 2,78 | 2,84 | 2,73 | 2,84 | 2,16% | 63.434,00 |
| 18.12.2025 | 2,64 | 2,78 | 2,63 | 2,78 | 5,70% | 159.461,00 |
| 17.12.2025 | 2,65 | 2,68 | 2,60 | 2,63 | -1,13% | 104.605,00 |
| 16.12.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 82.064,00 |
| 15.12.2025 | 2,74 | 2,78 | 2,68 | 2,68 | -1,47% | 87.361,00 |
| 12.12.2025 | 2,72 | 2,78 | 2,72 | 2,72 | 0,74% | 68.611,00 |
| 11.12.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -0,37% | 27.022,00 |
| 10.12.2025 | 2,70 | 2,75 | 2,70 | 2,71 | -1,09% | 33.957,00 |
| 09.12.2025 | 2,71 | 2,74 | 2,68 | 2,74 | 0,74% | 75.305,00 |
| 08.12.2025 | 2,74 | 2,74 | 2,68 | 2,72 | 0,37% | 50.777,00 |
| 05.12.2025 | 2,70 | 2,77 | 2,66 | 2,71 | 0,37% | 83.786,00 |
| 04.12.2025 | 2,70 | 2,74 | 2,67 | 2,70 | 0,00% | 209.656,00 |
| 03.12.2025 | 2,74 | 2,76 | 2,67 | 2,70 | -1,10% | 230.045,00 |
| 02.12.2025 | 2,71 | 2,74 | 2,66 | 2,73 | 1,11% | 46.167,00 |
| 01.12.2025 | 2,71 | 2,80 | 2,69 | 2,70 | -0,37% | 198.322,00 |
| 28.11.2025 | 2,80 | 2,93 | 2,69 | 2,71 | -1,81% | 141.503,00 |
| 27.11.2025 | 2,69 | 2,76 | 2,67 | 2,76 | 2,99% | 72.740,00 |
| 26.11.2025 | 2,70 | 2,72 | 2,66 | 2,68 | -0,74% | 85.972,00 |
| 25.11.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 1,12% | 29.162,00 |
| 24.11.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,75% | 81.542,00 |
| 21.11.2025 | 2,70 | 2,71 | 2,62 | 2,65 | -1,12% | 138.265,00 |
| 20.11.2025 | 2,70 | 2,71 | 2,65 | 2,68 | -0,74% | 71.238,00 |
| 19.11.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 1,12% | 228.892,00 |
| 18.11.2025 | 2,70 | 2,71 | 2,66 | 2,67 | -2,55% | 214.167,00 |
| 17.11.2025 | 2,85 | 2,85 | 2,73 | 2,74 | -3,86% | 226.551,00 |
| 14.11.2025 | 2,90 | 2,90 | 2,83 | 2,85 | -1,38% | 68.395,00 |
| 13.11.2025 | 2,90 | 2,90 | 2,85 | 2,89 | 1,05% | 527.535,00 |
| 12.11.2025 | 2,89 | 2,90 | 2,86 | 2,86 | -1,04% | 40.909,00 |
| 11.11.2025 | 2,86 | 2,92 | 2,84 | 2,89 | 1,40% | 111.309,00 |
| 10.11.2025 | 3,11 | 3,11 | 2,84 | 2,85 | -3,39% | 59.738,00 |
| 07.11.2025 | 2,97 | 3,03 | 2,94 | 2,95 | -1,01% | 113.409,00 |
| 06.11.2025 | 3,05 | 3,12 | 2,98 | 2,98 | -2,93% | 71.837,00 |
| 05.11.2025 | 3,15 | 3,18 | 3,01 | 3,07 | -3,46% | 713.665,00 |
| 04.11.2025 | 3,29 | 3,29 | 3,15 | 3,18 | -1,85% | 32.888,00 |
| 03.11.2025 | 3,20 | 3,35 | 3,15 | 3,24 | 2,53% | 81.856,00 |
| 31.10.2025 | 3,22 | 3,23 | 3,16 | 3,16 | -1,56% | 25.109,00 |
| 30.10.2025 | 3,19 | 3,26 | 3,13 | 3,21 | 0,00% | 62.005,00 |
| 29.10.2025 | 3,31 | 3,31 | 3,21 | 3,21 | -2,13% | 20.190,00 |
| 28.10.2025 | 3,39 | 3,41 | 3,28 | 3,28 | -2,67% | 63.838,00 |
| 27.10.2025 | 3,42 | 3,45 | 3,35 | 3,37 | -0,30% | 37.405,00 |
| 24.10.2025 | 3,52 | 3,52 | 3,36 | 3,38 | -1,74% | 62.272,00 |
| 23.10.2025 | 3,57 | 3,57 | 3,42 | 3,44 | -1,99% | 104.128,00 |
| 22.10.2025 | 3,50 | 3,57 | 3,50 | 3,51 | 1,74% | 235.855,00 |
| 21.10.2025 | 3,46 | 3,46 | 3,35 | 3,45 | 3,29% | 121.629,00 |
| 20.10.2025 | 3,35 | 3,46 | 3,32 | 3,34 | -0,30% | 78.999,00 |
| 17.10.2025 | 3,30 | 3,35 | 3,16 | 3,35 | 3,72% | 69.306,00 |
| 16.10.2025 | 3,27 | 3,27 | 3,17 | 3,23 | -2,42% | 54.600,00 |
| 15.10.2025 | 3,29 | 3,38 | 3,28 | 3,31 | -0,90% | 28.391,00 |
| 14.10.2025 | 3,49 | 3,49 | 3,22 | 3,34 | -1,76% | 168.269,00 |
| 13.10.2025 | 3,48 | 3,48 | 3,40 | 3,40 | 1,19% | 94.009,00 |
| 10.10.2025 | 3,45 | 3,50 | 3,35 | 3,36 | 1,20% | 105.912,00 |
| 09.10.2025 | 3,42 | 3,53 | 3,32 | 3,32 | -1,48% | 177.067,00 |
| 08.10.2025 | 3,47 | 3,59 | 3,29 | 3,37 | -0,30% | 320.099,00 |
| 07.10.2025 | 3,19 | 3,43 | 3,11 | 3,38 | 7,99% | 533.671,00 |
| 06.10.2025 | 2,82 | 3,30 | 2,82 | 3,13 | 13,41% | 354.293,00 |
| 03.10.2025 | 2,75 | 2,80 | 2,75 | 2,76 | 0,36% | 38.661,00 |
| 02.10.2025 | 2,75 | 2,78 | 2,75 | 2,75 | 0,00% | 72.543,00 |
| 01.10.2025 | 2,79 | 2,79 | 2,73 | 2,75 | 0,36% | 8.683,00 |
| 30.09.2025 | 2,75 | 2,78 | 2,73 | 2,74 | -2,49% | 50.537,00 |
| 29.09.2025 | 2,84 | 2,84 | 2,78 | 2,81 | 1,08% | 32.674,00 |
| 26.09.2025 | 2,75 | 2,84 | 2,73 | 2,78 | 0,36% | 49.357,00 |
| 25.09.2025 | 2,68 | 2,85 | 2,67 | 2,77 | 2,59% | 57.769,00 |
| 24.09.2025 | 2,73 | 2,73 | 2,69 | 2,70 | -0,37% | 26.930,00 |
| 23.09.2025 | 2,77 | 2,77 | 2,69 | 2,71 | -3,21% | 42.678,00 |
| 22.09.2025 | 2,76 | 2,85 | 2,76 | 2,80 | 1,08% | 64.814,00 |
| 19.09.2025 | 2,76 | 2,78 | 2,70 | 2,77 | 0,36% | 51.194,00 |
| 18.09.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,08% | 5.864,00 |
| 17.09.2025 | 2,80 | 2,80 | 2,76 | 2,79 | 0,36% | 3.263,00 |
| 16.09.2025 | 2,80 | 2,82 | 2,77 | 2,78 | -1,07% | 35.102,00 |
| 15.09.2025 | 2,78 | 2,82 | 2,77 | 2,81 | -0,35% | 7.869,00 |
| 12.09.2025 | 2,83 | 2,83 | 2,78 | 2,82 | -0,35% | 9.279,00 |
| 11.09.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 0,00% | 7.735,00 |
| 10.09.2025 | 2,83 | 2,83 | 2,80 | 2,83 | 1,07% | 9.143,00 |
| 09.09.2025 | 2,80 | 2,83 | 2,75 | 2,80 | -1,06% | 23.653,00 |
| 08.09.2025 | 2,80 | 2,83 | 2,80 | 2,83 | -0,35% | 8.620,00 |
| 05.09.2025 | 2,84 | 2,84 | 2,81 | 2,84 | 0,71% | 9.794,00 |
| 04.09.2025 | 2,85 | 2,85 | 2,82 | 2,82 | -0,70% | 15.109,00 |
| 03.09.2025 | 2,88 | 2,88 | 2,82 | 2,84 | 0,71% | 13.805,00 |
| 02.09.2025 | 2,89 | 2,89 | 2,82 | 2,82 | 0,00% | 3.772,00 |
| 01.09.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | 8.969,00 |
| 29.08.2025 | 2,84 | 2,90 | 2,80 | 2,84 | 1,43% | 16.466,00 |
| 28.08.2025 | 2,91 | 2,96 | 2,80 | 2,80 | -2,78% | 25.053,00 |
| 27.08.2025 | 2,91 | 2,92 | 2,88 | 2,88 | 2,13% | 6.129,00 |
| 26.08.2025 | 2,80 | 3,07 | 2,80 | 2,82 | -2,08% | 41.956,00 |
| 25.08.2025 | 2,85 | 2,88 | 2,84 | 2,88 | 2,13% | 1.566,00 |
| 22.08.2025 | 2,90 | 2,92 | 2,82 | 2,82 | -2,08% | 17.304,00 |
| 21.08.2025 | 2,87 | 2,91 | 2,84 | 2,88 | -0,69% | 15.788,00 |
| 20.08.2025 | 2,90 | 2,93 | 2,85 | 2,90 | -1,02% | 11.847,00 |
| 19.08.2025 | 2,92 | 2,94 | 2,91 | 2,93 | -0,34% | 2.131,00 |