3,315€
-0,75%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,36 | 3,37 | 3,29 | 3,36 | 0,45% | - |
| 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 |
| 18.08.2025 | 2,95 | 2,95 | 2,92 | 2,94 | 4,26% | 9.894,00 |
| 15.08.2025 | 2,90 | 2,95 | 2,82 | 2,82 | 1,44% | 46.031,00 |
| 14.08.2025 | 2,90 | 2,90 | 2,78 | 2,78 | -3,81% | 27.460,00 |
| 13.08.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,40% | 4.236,00 |
| 12.08.2025 | 2,86 | 2,87 | 2,84 | 2,85 | 1,06% | 5.048,00 |
| 11.08.2025 | 2,89 | 2,91 | 2,82 | 2,82 | 0,71% | 13.122,00 |
| 08.08.2025 | 2,82 | 2,85 | 2,80 | 2,80 | 0,00% | 17.368,00 |
| 07.08.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -0,71% | 10.285,00 |
| 06.08.2025 | 2,89 | 2,89 | 2,82 | 2,82 | -1,05% | 19.381,00 |
| 05.08.2025 | 2,87 | 2,89 | 2,85 | 2,85 | 0,00% | 8.776,00 |
| 04.08.2025 | 2,94 | 2,94 | 2,83 | 2,85 | -0,35% | 13.619,00 |
| 01.08.2025 | 2,93 | 2,95 | 2,82 | 2,86 | -2,05% | 34.134,00 |
| 31.07.2025 | 2,89 | 2,92 | 2,86 | 2,92 | 2,10% | 19.003,00 |
| 30.07.2025 | 2,97 | 2,97 | 2,86 | 2,86 | -1,72% | 39.294,00 |
| 29.07.2025 | 2,96 | 2,98 | 2,91 | 2,91 | -1,69% | 55.861,00 |
| 28.07.2025 | 3,05 | 3,05 | 2,94 | 2,96 | -1,00% | 38.725,00 |
| 25.07.2025 | 3,04 | 3,06 | 2,99 | 2,99 | -0,33% | 35.501,00 |
| 24.07.2025 | 3,10 | 3,10 | 2,96 | 3,00 | 0,33% | 103.372,00 |
| 23.07.2025 | 2,99 | 3,01 | 2,97 | 2,99 | 0,34% | 19.906,00 |
| 22.07.2025 | 3,04 | 3,08 | 2,96 | 2,98 | -3,25% | 65.214,00 |
| 21.07.2025 | 2,99 | 3,09 | 2,89 | 3,08 | 3,36% | 126.554,00 |
| 18.07.2025 | 2,93 | 2,98 | 2,90 | 2,98 | 3,11% | 33.025,00 |
| 17.07.2025 | 2,97 | 2,97 | 2,85 | 2,89 | -1,70% | 40.185,00 |
| 16.07.2025 | 2,95 | 2,98 | 2,87 | 2,94 | 0,68% | 66.121,00 |
| 15.07.2025 | 2,97 | 2,97 | 2,88 | 2,92 | -0,68% | 30.966,00 |
| 14.07.2025 | 2,90 | 2,99 | 2,89 | 2,94 | 1,38% | 97.793,00 |
| 11.07.2025 | 2,88 | 2,92 | 2,85 | 2,90 | 0,69% | 15.930,00 |
| 10.07.2025 | 2,90 | 2,92 | 2,86 | 2,88 | 1,05% | 61.779,00 |
| 09.07.2025 | 2,85 | 2,92 | 2,80 | 2,85 | 0,35% | 256.980,00 |
| 08.07.2025 | 2,60 | 2,87 | 2,59 | 2,84 | 10,51% | 266.075,00 |
| 07.07.2025 | 2,59 | 2,60 | 2,56 | 2,57 | -1,15% | 20.308,00 |
| 04.07.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 0,39% | 13.049,00 |
| 03.07.2025 | 2,62 | 2,62 | 2,58 | 2,59 | 0,39% | 9.968,00 |
| 02.07.2025 | 2,60 | 2,66 | 2,57 | 2,58 | -0,77% | 45.555,00 |
| 01.07.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 1,56% | 19.658,00 |
| 30.06.2025 | 2,55 | 2,58 | 2,54 | 2,56 | 0,39% | 20.933,00 |
| 27.06.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,59% | 38.442,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,50 | 2,51 | -0,79% | 74.606,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,50 | 2,53 | -0,78% | 30.186,00 |
| 24.06.2025 | 2,53 | 2,60 | 2,48 | 2,55 | -0,39% | 83.749,00 |
| 23.06.2025 | 2,60 | 2,60 | 2,53 | 2,56 | -1,54% | 47.741,00 |
| 20.06.2025 | 2,69 | 2,69 | 2,60 | 2,60 | -1,14% | 60.957,00 |
| 19.06.2025 | 2,68 | 2,74 | 2,60 | 2,63 | -4,36% | 47.744,00 |
| 18.06.2025 | 2,70 | 2,75 | 2,66 | 2,75 | 1,85% | 35.045,00 |
| 17.06.2025 | 2,70 | 2,71 | 2,65 | 2,70 | 0,00% | 82.841,00 |
| 16.06.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -1,46% | 27.148,00 |
| 13.06.2025 | 2,70 | 2,77 | 2,70 | 2,74 | 0,00% | 28.403,00 |
| 12.06.2025 | 2,72 | 2,77 | 2,72 | 2,74 | 0,00% | 56.768,00 |
| 11.06.2025 | 2,79 | 2,79 | 2,72 | 2,74 | 0,74% | 69.280,00 |
| 10.06.2025 | 2,65 | 2,76 | 2,65 | 2,72 | 2,64% | 106.352,00 |
| 09.06.2025 | 2,64 | 2,70 | 2,62 | 2,65 | 0,38% | 29.959,00 |
| 06.06.2025 | 2,69 | 2,72 | 2,61 | 2,64 | -1,49% | 78.564,00 |
| 05.06.2025 | 2,68 | 2,72 | 2,65 | 2,68 | 0,00% | 55.949,00 |
| 04.06.2025 | 2,78 | 2,79 | 2,68 | 2,68 | -2,19% | 130.275,00 |
| 03.06.2025 | 2,79 | 2,81 | 2,70 | 2,74 | -0,36% | 166.331,00 |
| 02.06.2025 | 2,74 | 2,81 | 2,74 | 2,75 | 0,36% | 115.013,00 |
| 30.05.2025 | 2,60 | 2,74 | 2,60 | 2,74 | 5,79% | 152.574,00 |
| 29.05.2025 | 2,71 | 2,72 | 2,59 | 2,59 | -3,72% | 219.529,00 |