2,865€
-0,52%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,79 | 2,79 | 2,69 | 2,69 | -2,89% | 143.038,00 |
| 27.05.2025 | 2,78 | 2,82 | 2,77 | 2,77 | -0,36% | 47.776,00 |
| 26.05.2025 | 2,78 | 2,84 | 2,74 | 2,78 | -0,71% | 211.108,00 |
| 23.05.2025 | 2,99 | 3,00 | 2,80 | 2,80 | -6,67% | 176.224,00 |
| 22.05.2025 | 3,00 | 3,10 | 2,98 | 3,00 | -2,91% | 60.389,00 |
| 21.05.2025 | 3,14 | 3,22 | 3,05 | 3,09 | -0,64% | 149.716,00 |
| 20.05.2025 | 2,88 | 3,15 | 2,88 | 3,11 | 7,99% | 164.883,00 |
| 19.05.2025 | 2,88 | 2,90 | 2,85 | 2,88 | 0,00% | 26.048,00 |
| 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 |