2,720€
-3,20%
Echtzeit-Aktienkurs ATRYS HEALTH S.A. EO-,01
Bid:
Ask:
Aktienkurse zur ATRYS HEALTH S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,75 | 2,79 | 2,64 | 2,71 | -3,56% | 92.124,00 |
| 06.03.2026 | 2,80 | 2,81 | 2,76 | 2,81 | 0,00% | 17.390,00 |
| 05.03.2026 | 2,81 | 2,85 | 2,78 | 2,81 | 0,72% | 24.931,00 |
| 04.03.2026 | 2,67 | 2,82 | 2,66 | 2,79 | 2,20% | 39.567,00 |
| 03.03.2026 | 2,80 | 2,84 | 2,70 | 2,73 | -5,54% | 141.505,00 |
| 02.03.2026 | 2,89 | 2,90 | 2,78 | 2,89 | -2,36% | 91.429,00 |
| 27.02.2026 | 2,99 | 2,99 | 2,93 | 2,96 | 0,00% | 49.053,00 |
| 26.02.2026 | 2,97 | 3,02 | 2,95 | 2,96 | -1,99% | 30.968,00 |
| 25.02.2026 | 3,00 | 3,04 | 2,96 | 3,02 | -0,98% | 40.722,00 |
| 24.02.2026 | 3,11 | 3,11 | 3,00 | 3,05 | -1,61% | 37.601,00 |
| 23.02.2026 | 3,08 | 3,10 | 3,05 | 3,10 | 0,98% | 45.785,00 |
| 20.02.2026 | 3,11 | 3,14 | 3,01 | 3,07 | -0,65% | 99.025,00 |
| 19.02.2026 | 3,10 | 3,18 | 3,06 | 3,09 | 0,00% | 52.549,00 |
| 18.02.2026 | 3,09 | 3,12 | 3,05 | 3,09 | 0,65% | 37.105,00 |
| 17.02.2026 | 3,02 | 3,09 | 3,02 | 3,07 | 0,66% | 31.557,00 |
| 16.02.2026 | 3,06 | 3,08 | 2,99 | 3,05 | 0,00% | 63.177,00 |
| 13.02.2026 | 3,04 | 3,05 | 2,91 | 3,05 | 4,81% | 88.526,00 |
| 12.02.2026 | 2,94 | 2,96 | 2,90 | 2,91 | 0,34% | 42.729,00 |
| 11.02.2026 | 2,99 | 2,99 | 2,89 | 2,90 | -1,69% | 22.245,00 |
| 10.02.2026 | 2,90 | 2,95 | 2,89 | 2,95 | 1,37% | 34.162,00 |
| 09.02.2026 | 2,90 | 2,94 | 2,89 | 2,91 | -1,02% | 13.958,00 |
| 06.02.2026 | 2,93 | 2,94 | 2,86 | 2,94 | 1,38% | 30.691,00 |
| 05.02.2026 | 2,98 | 3,02 | 2,89 | 2,90 | -1,02% | 58.384,00 |
| 04.02.2026 | 2,97 | 2,97 | 2,92 | 2,93 | -1,35% | 5.209,00 |
| 03.02.2026 | 2,96 | 3,04 | 2,93 | 2,97 | -0,67% | 33.441,00 |
| 02.02.2026 | 2,91 | 2,99 | 2,91 | 2,99 | 2,40% | 33.025,00 |
| 30.01.2026 | 2,98 | 2,99 | 2,91 | 2,92 | -2,01% | 174.944,00 |
| 29.01.2026 | 3,00 | 3,05 | 2,95 | 2,98 | -1,32% | 34.067,00 |
| 28.01.2026 | 3,02 | 3,03 | 2,92 | 3,02 | 0,67% | 14.299,00 |
| 27.01.2026 | 3,02 | 3,03 | 2,99 | 3,00 | -0,33% | 15.634,00 |
| 26.01.2026 | 3,02 | 3,04 | 2,98 | 3,01 | -0,99% | 35.174,00 |
| 23.01.2026 | 3,05 | 3,09 | 3,00 | 3,04 | 1,00% | 40.336,00 |
| 22.01.2026 | 2,92 | 3,03 | 2,91 | 3,01 | 2,38% | 35.985,00 |
| 21.01.2026 | 3,00 | 3,00 | 2,86 | 2,94 | -1,01% | 59.897,00 |
| 20.01.2026 | 3,09 | 3,09 | 2,96 | 2,97 | -1,98% | 35.223,00 |
| 19.01.2026 | 3,10 | 3,10 | 3,02 | 3,03 | -0,98% | 29.196,00 |
| 16.01.2026 | 3,00 | 3,07 | 2,96 | 3,06 | 2,00% | 100.327,00 |
| 15.01.2026 | 3,06 | 3,07 | 2,94 | 3,00 | -0,66% | 92.044,00 |
| 14.01.2026 | 3,09 | 3,09 | 3,00 | 3,02 | -1,31% | 34.694,00 |
| 13.01.2026 | 3,04 | 3,11 | 3,00 | 3,06 | 1,32% | 101.007,00 |
| 12.01.2026 | 3,19 | 3,19 | 3,02 | 3,02 | -1,63% | 81.169,00 |
| 09.01.2026 | 3,11 | 3,13 | 3,04 | 3,07 | 0,33% | 41.690,00 |
| 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 |