2,875€
-0,86%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,91 | 2,91 | 2,85 | 2,88 | -0,69% | 19.361,00 |
| 15.05.2025 | 2,86 | 2,92 | 2,82 | 2,90 | 1,75% | 22.175,00 |
| 14.05.2025 | 2,92 | 2,92 | 2,85 | 2,85 | 0,00% | 15.722,00 |
| 13.05.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -3,39% | 19.955,00 |
| 12.05.2025 | 2,94 | 2,96 | 2,89 | 2,95 | 2,08% | 34.852,00 |
| 09.05.2025 | 2,95 | 2,95 | 2,85 | 2,89 | 1,05% | 32.702,00 |
| 08.05.2025 | 2,95 | 2,95 | 2,82 | 2,86 | -3,05% | 27.062,00 |
| 07.05.2025 | 2,85 | 3,05 | 2,85 | 2,95 | 2,79% | 48.373,00 |
| 06.05.2025 | 2,89 | 2,89 | 2,85 | 2,87 | 1,41% | 6.315,00 |
| 05.05.2025 | 2,89 | 2,89 | 2,82 | 2,83 | -1,74% | 10.463,00 |
| 02.05.2025 | 2,89 | 2,89 | 2,85 | 2,88 | 1,77% | 2.172,00 |
| 30.04.2025 | 2,82 | 2,88 | 2,80 | 2,83 | 0,35% | 13.167,00 |
| 29.04.2025 | 2,89 | 2,89 | 2,81 | 2,82 | 0,00% | 13.295,00 |
| 28.04.2025 | 2,87 | 2,89 | 2,82 | 2,82 | -1,05% | 5.113,00 |
| 25.04.2025 | 2,86 | 2,89 | 2,85 | 2,85 | -0,70% | 15.357,00 |
| 24.04.2025 | 2,85 | 2,88 | 2,85 | 2,87 | 0,70% | 31.906,00 |
| 23.04.2025 | 2,89 | 2,89 | 2,81 | 2,85 | -0,70% | 14.715,00 |
| 22.04.2025 | 2,85 | 2,90 | 2,82 | 2,87 | 0,70% | 19.930,00 |
| 17.04.2025 | 2,90 | 2,90 | 2,84 | 2,85 | 0,35% | 1.498,00 |
| 16.04.2025 | 2,83 | 2,89 | 2,83 | 2,84 | 0,00% | 4.814,00 |
| 15.04.2025 | 2,86 | 2,88 | 2,84 | 2,84 | -0,35% | 10.771,00 |
| 14.04.2025 | 2,90 | 2,90 | 2,83 | 2,85 | -1,72% | 33.101,00 |
| 11.04.2025 | 2,95 | 2,95 | 2,84 | 2,90 | -0,34% | 26.831,00 |
| 10.04.2025 | 2,88 | 2,95 | 2,85 | 2,91 | 3,93% | 800.333,00 |
| 09.04.2025 | 2,80 | 2,88 | 2,80 | 2,80 | -2,44% | 19.999,00 |
| 08.04.2025 | 2,89 | 2,95 | 2,78 | 2,87 | 3,99% | 37.814,00 |
| 07.04.2025 | 2,74 | 2,80 | 2,48 | 2,76 | -6,12% | 107.229,00 |
| 04.04.2025 | 2,98 | 2,98 | 2,85 | 2,94 | -1,01% | 45.819,00 |
| 03.04.2025 | 2,98 | 2,98 | 2,92 | 2,97 | 0,34% | 11.054,00 |
| 02.04.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | 10.465,00 |
| 01.04.2025 | 2,97 | 3,04 | 2,97 | 2,98 | -0,67% | 4.029,00 |
| 31.03.2025 | 3,02 | 3,07 | 2,94 | 3,00 | -0,66% | 55.701,00 |
| 28.03.2025 | 3,17 | 3,19 | 3,02 | 3,02 | -2,27% | 53.006,00 |
| 27.03.2025 | 3,07 | 3,14 | 3,07 | 3,09 | 0,65% | 20.974,00 |
| 26.03.2025 | 3,17 | 3,17 | 3,07 | 3,07 | -1,60% | 21.776,00 |
| 25.03.2025 | 3,21 | 3,21 | 3,10 | 3,12 | -0,64% | 52.029,00 |
| 24.03.2025 | 3,21 | 3,28 | 3,14 | 3,14 | 0,00% | 44.047,00 |
| 21.03.2025 | 3,19 | 3,19 | 3,13 | 3,14 | 0,00% | 22.676,00 |
| 20.03.2025 | 3,31 | 3,31 | 3,12 | 3,14 | -3,38% | 109.782,00 |
| 19.03.2025 | 3,20 | 3,33 | 3,20 | 3,25 | 2,20% | 129.042,00 |
| 18.03.2025 | 2,94 | 3,35 | 2,88 | 3,18 | 8,16% | 323.742,00 |
| 17.03.2025 | 3,00 | 3,00 | 2,90 | 2,94 | -4,55% | 210.068,00 |
| 14.03.2025 | 3,12 | 3,14 | 3,06 | 3,08 | -2,22% | 51.475,00 |
| 13.03.2025 | 3,20 | 3,24 | 3,15 | 3,15 | -1,87% | 26.506,00 |
| 12.03.2025 | 3,22 | 3,28 | 3,21 | 3,21 | -0,31% | 8.501,00 |
| 11.03.2025 | 3,32 | 3,32 | 3,21 | 3,22 | -0,92% | 13.801,00 |
| 10.03.2025 | 3,38 | 3,49 | 3,21 | 3,25 | -3,85% | 19.105,00 |
| 07.03.2025 | 3,46 | 3,46 | 3,35 | 3,38 | -1,17% | 13.474,00 |
| 06.03.2025 | 3,39 | 3,49 | 3,35 | 3,42 | 0,88% | 24.401,00 |
| 05.03.2025 | 3,33 | 3,40 | 3,33 | 3,39 | 0,00% | 11.725,00 |
| 04.03.2025 | 3,46 | 3,46 | 3,31 | 3,39 | -2,02% | 24.675,00 |
| 03.03.2025 | 3,43 | 3,55 | 3,43 | 3,46 | 0,29% | 17.972,00 |
| 28.02.2025 | 3,54 | 3,54 | 3,41 | 3,45 | -1,43% | 13.209,00 |
| 27.02.2025 | 3,50 | 3,52 | 3,46 | 3,50 | -0,28% | 10.425,00 |
| 26.02.2025 | 3,53 | 3,53 | 3,42 | 3,51 | -0,57% | 28.614,00 |
| 25.02.2025 | 3,57 | 3,57 | 3,50 | 3,53 | -1,67% | 67.931,00 |
| 24.02.2025 | 3,60 | 3,60 | 3,53 | 3,59 | -0,28% | 11.919,00 |
| 21.02.2025 | 3,57 | 3,60 | 3,55 | 3,60 | 0,28% | 22.367,00 |
| 20.02.2025 | 3,62 | 3,64 | 3,55 | 3,59 | -0,55% | 13.506,00 |
| 19.02.2025 | 3,61 | 3,61 | 3,52 | 3,61 | 0,00% | 12.014,00 |
| 18.02.2025 | 3,60 | 3,61 | 3,55 | 3,61 | 1,40% | 14.876,00 |
| 17.02.2025 | 3,59 | 3,60 | 3,55 | 3,56 | 0,00% | 7.736,00 |
| 14.02.2025 | 3,56 | 3,60 | 3,50 | 3,56 | 0,00% | 55.136,00 |
| 13.02.2025 | 3,53 | 3,56 | 3,51 | 3,56 | 0,85% | 4.203,00 |
| 12.02.2025 | 3,53 | 3,56 | 3,51 | 3,53 | 0,86% | 11.013,00 |
| 11.02.2025 | 3,55 | 3,57 | 3,50 | 3,50 | -2,51% | 15.166,00 |
| 10.02.2025 | 3,58 | 3,59 | 3,49 | 3,59 | 0,28% | 14.909,00 |
| 07.02.2025 | 3,55 | 3,58 | 3,51 | 3,58 | 1,70% | 16.978,00 |
| 06.02.2025 | 3,56 | 3,56 | 3,51 | 3,52 | 0,28% | 24.897,00 |
| 05.02.2025 | 3,57 | 3,58 | 3,40 | 3,51 | -1,96% | 30.291,00 |
| 04.02.2025 | 3,53 | 3,60 | 3,51 | 3,58 | 2,29% | 12.197,00 |
| 03.02.2025 | 3,45 | 3,53 | 3,40 | 3,50 | 0,57% | 243.007,00 |
| 31.01.2025 | 3,50 | 3,55 | 3,48 | 3,48 | -2,52% | 38.117,00 |
| 30.01.2025 | 3,55 | 3,57 | 3,52 | 3,57 | 0,56% | 9.208,00 |
| 29.01.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 0,85% | 5.091,00 |
| 28.01.2025 | 3,51 | 3,55 | 3,51 | 3,52 | 0,28% | 15.579,00 |
| 27.01.2025 | 3,62 | 3,65 | 3,51 | 3,51 | -3,57% | 28.150,00 |
| 24.01.2025 | 3,64 | 3,64 | 3,60 | 3,64 | 0,00% | 9.205,00 |
| 23.01.2025 | 3,58 | 3,64 | 3,58 | 3,64 | 0,00% | 12.960,00 |
| 22.01.2025 | 3,63 | 3,64 | 3,58 | 3,64 | 0,28% | 16.028,00 |
| 21.01.2025 | 3,56 | 3,63 | 3,55 | 3,63 | 2,54% | 30.569,00 |
| 20.01.2025 | 3,60 | 3,60 | 3,50 | 3,54 | -1,12% | 28.640,00 |
| 17.01.2025 | 3,58 | 3,59 | 3,53 | 3,58 | 0,00% | 36.874,00 |
| 16.01.2025 | 3,58 | 3,58 | 3,50 | 3,58 | 0,85% | 25.618,00 |
| 15.01.2025 | 3,57 | 3,58 | 3,48 | 3,55 | 0,00% | 34.878,00 |
| 14.01.2025 | 3,56 | 3,60 | 3,49 | 3,55 | 0,28% | 121.685,00 |
| 13.01.2025 | 3,66 | 3,67 | 3,46 | 3,54 | 3,51% | 63.848,00 |
| 10.01.2025 | 3,39 | 3,45 | 3,35 | 3,42 | 0,59% | 9.917,00 |
| 09.01.2025 | 3,41 | 3,44 | 3,38 | 3,40 | -0,29% | 11.466,00 |
| 08.01.2025 | 3,43 | 3,49 | 3,35 | 3,41 | -1,45% | 22.667,00 |
| 07.01.2025 | 3,50 | 3,51 | 3,42 | 3,46 | -0,57% | 9.696,00 |
| 06.01.2025 | 3,43 | 3,50 | 3,43 | 3,48 | -0,57% | 3.950,00 |
| 03.01.2025 | 3,47 | 3,50 | 3,47 | 3,50 | 0,00% | 11.108,00 |
| 02.01.2025 | 3,36 | 3,54 | 3,36 | 3,50 | 3,86% | 25.405,00 |
| 31.12.2024 | 3,56 | 3,56 | 3,37 | 3,37 | -3,71% | 25.557,00 |
| 30.12.2024 | 3,43 | 3,56 | 3,41 | 3,50 | -1,13% | 50.924,00 |
| 27.12.2024 | 3,50 | 3,55 | 3,25 | 3,54 | 2,91% | 198.755,00 |
| 24.12.2024 | 3,32 | 3,44 | 3,29 | 3,44 | 1,18% | 36.727,00 |
| 23.12.2024 | 3,19 | 3,42 | 3,18 | 3,40 | 7,26% | 83.735,00 |
| 20.12.2024 | 3,12 | 3,17 | 3,12 | 3,17 | 1,28% | 24.103,00 |