2,690€
1,51%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,68 | 2,68 | 2,61 | 2,66 | 0,38% | 39.375,00 |
| 19.10.2026 | 2,78 | 2,78 | 2,56 | 2,65 | 1,73% | 51.586,00 |
| 16.10.2026 | 2,60 | 2,65 | 2,60 | 2,61 | -0,57% | 11.720,00 |
| 15.10.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 2,95% | 11.151,00 |
| 14.10.2026 | 2,58 | 2,64 | 2,54 | 2,55 | -1,93% | 38.446,00 |
| 13.10.2026 | 2,53 | 2,60 | 2,53 | 2,60 | 1,57% | 20.266,00 |
| 12.10.2026 | 2,54 | 2,60 | 2,54 | 2,56 | -1,16% | 11.367,00 |
| 09.10.2026 | 2,53 | 2,70 | 2,53 | 2,59 | 1,77% | 30.697,00 |
| 08.10.2026 | 2,62 | 2,62 | 2,52 | 2,54 | 0,59% | 23.931,00 |
| 07.10.2026 | 2,56 | 2,57 | 2,52 | 2,53 | -1,17% | 30.097,00 |
| 06.10.2026 | 2,63 | 2,64 | 2,55 | 2,56 | 0,99% | 12.276,00 |
| 05.10.2026 | 2,55 | 2,57 | 2,52 | 2,53 | -1,75% | 27.012,00 |
| 02.10.2026 | 2,62 | 2,64 | 2,56 | 2,58 | -1,72% | 54.862,00 |
| 01.10.2026 | 2,69 | 2,71 | 2,62 | 2,62 | -2,42% | 31.801,00 |
| 30.09.2026 | 2,63 | 2,74 | 2,63 | 2,69 | -0,19% | 27.408,00 |
| 29.09.2026 | 2,73 | 2,74 | 2,62 | 2,69 | -1,47% | 20.420,00 |
| 28.09.2026 | 2,73 | 2,73 | 2,63 | 2,73 | 0,92% | 29.680,00 |
| 25.09.2026 | 2,74 | 2,77 | 2,70 | 2,71 | -1,99% | 22.077,00 |
| 24.09.2026 | 2,80 | 2,80 | 2,72 | 2,76 | -2,13% | 32.605,00 |
| 23.09.2026 | 2,82 | 2,84 | 2,79 | 2,82 | -1,05% | 29.641,00 |
| 22.09.2026 | 2,82 | 2,85 | 2,80 | 2,85 | 0,18% | 46.452,00 |
| 21.09.2026 | 2,88 | 2,89 | 2,82 | 2,85 | 1,25% | 33.833,00 |
| 18.09.2026 | 2,76 | 2,93 | 2,70 | 2,81 | 0,36% | 162.895,00 |
| 17.09.2026 | 2,85 | 2,85 | 2,78 | 2,80 | -0,36% | 19.685,00 |
| 16.09.2026 | 2,93 | 2,93 | 2,78 | 2,81 | -4,10% | 123.211,00 |
| 15.09.2026 | 2,87 | 2,94 | 2,84 | 2,93 | 5,59% | 196.129,00 |
| 14.09.2026 | 2,75 | 2,92 | 2,70 | 2,78 | 2,78% | 213.056,00 |
| 11.09.2026 | 2,56 | 2,78 | 2,48 | 2,70 | 6,72% | 84.856,00 |
| 10.09.2026 | 2,48 | 2,60 | 2,40 | 2,53 | 2,22% | 32.492,00 |
| 09.09.2026 | 2,47 | 2,60 | 2,43 | 2,48 | 0,00% | 93.253,00 |
| 08.09.2026 | 2,53 | 2,53 | 2,48 | 2,48 | -1,00% | 1.996,00 |
| 07.09.2026 | 2,50 | 2,59 | 2,50 | 2,50 | -0,79% | 54.343,00 |
| 04.09.2026 | 2,47 | 2,54 | 2,47 | 2,52 | 1,00% | 14.385,00 |
| 03.09.2026 | 2,50 | 2,54 | 2,45 | 2,50 | -0,60% | 22.949,00 |
| 02.09.2026 | 2,51 | 2,51 | 2,47 | 2,51 | -0,20% | 22.206,00 |
| 01.09.2026 | 2,58 | 2,58 | 2,51 | 2,52 | 0,20% | 18.928,00 |
| 31.08.2026 | 2,51 | 2,58 | 2,50 | 2,51 | -1,76% | 26.608,00 |
| 28.08.2026 | 2,53 | 2,66 | 2,52 | 2,56 | -0,20% | 25.307,00 |
| 27.08.2026 | 2,57 | 2,57 | 2,52 | 2,56 | 0,00% | 1.802,00 |
| 26.08.2026 | 2,57 | 2,57 | 2,53 | 2,56 | 1,59% | 5.890,00 |
| 25.08.2026 | 2,58 | 2,58 | 2,51 | 2,52 | -1,56% | 10.478,00 |
| 24.08.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 1,19% | 5.544,00 |
| 21.08.2026 | 2,51 | 2,58 | 2,51 | 2,53 | -0,78% | 7.727,00 |
| 20.08.2026 | 2,53 | 2,59 | 2,52 | 2,55 | 0,20% | 9.935,00 |
| 19.08.2026 | 2,56 | 2,59 | 2,54 | 2,55 | -0,78% | 10.324,00 |
| 18.08.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -1,16% | 8.081,00 |
| 17.08.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,97% | 10.403,00 |
| 14.08.2026 | 2,63 | 2,63 | 2,56 | 2,57 | -1,15% | 16.908,00 |
| 13.08.2026 | 2,59 | 2,62 | 2,59 | 2,60 | 0,19% | 12.928,00 |
| 12.08.2026 | 2,60 | 2,62 | 2,59 | 2,60 | -0,95% | 4.242,00 |
| 11.08.2026 | 2,64 | 2,65 | 2,59 | 2,62 | 0,38% | 27.785,00 |
| 10.08.2026 | 2,67 | 2,67 | 2,55 | 2,61 | -1,32% | 30.267,00 |
| 07.08.2026 | 2,61 | 2,66 | 2,61 | 2,65 | -0,56% | 2.735,00 |
| 06.08.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 1,92% | 25.466,00 |
| 05.08.2026 | 2,60 | 2,64 | 2,58 | 2,61 | 1,56% | 48.740,00 |
| 04.08.2026 | 2,56 | 2,62 | 2,56 | 2,57 | -1,72% | 16.826,00 |
| 03.08.2026 | 2,67 | 2,67 | 2,55 | 2,62 | 0,58% | 26.767,00 |
| 31.07.2026 | 2,69 | 2,69 | 2,54 | 2,60 | -1,70% | 43.749,00 |
| 30.07.2026 | 2,60 | 2,65 | 2,57 | 2,65 | 3,32% | 37.023,00 |
| 29.07.2026 | 2,60 | 2,60 | 2,51 | 2,56 | 1,99% | 23.369,00 |
| 28.07.2026 | 2,54 | 2,59 | 2,47 | 2,51 | -0,79% | 29.761,00 |
| 27.07.2026 | 2,50 | 2,59 | 2,46 | 2,53 | 2,02% | 46.366,00 |
| 24.07.2026 | 2,44 | 2,60 | 2,44 | 2,48 | 1,22% | 59.652,00 |
| 23.07.2026 | 2,42 | 2,53 | 2,42 | 2,45 | -1,80% | 55.491,00 |
| 22.07.2026 | 2,48 | 2,50 | 2,42 | 2,50 | 2,04% | 12.450,00 |
| 21.07.2026 | 2,40 | 2,45 | 2,40 | 2,45 | 0,62% | 9.895,00 |
| 20.07.2026 | 2,33 | 2,45 | 2,33 | 2,43 | 2,53% | 25.702,00 |
| 17.07.2026 | 2,40 | 2,42 | 2,31 | 2,37 | -1,86% | 216.685,00 |
| 16.07.2026 | 2,39 | 2,42 | 2,34 | 2,42 | 3,21% | 63.779,00 |
| 15.07.2026 | 2,42 | 2,42 | 2,33 | 2,34 | -2,70% | 55.000,00 |
| 14.07.2026 | 2,48 | 2,48 | 2,39 | 2,41 | -3,22% | 90.016,00 |
| 13.07.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,40% | 27.091,00 |
| 10.07.2026 | 2,48 | 2,51 | 2,47 | 2,48 | -0,80% | 55.800,00 |
| 09.07.2026 | 2,52 | 2,55 | 2,50 | 2,50 | -0,99% | 39.308,00 |
| 08.07.2026 | 2,62 | 2,62 | 2,52 | 2,52 | -1,75% | 171.062,00 |
| 07.07.2026 | 2,57 | 2,60 | 2,57 | 2,57 | -0,39% | 63.764,00 |
| 06.07.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 1,38% | 47.363,00 |
| 03.07.2026 | 2,51 | 2,56 | 2,51 | 2,54 | 0,79% | 36.608,00 |
| 02.07.2026 | 2,51 | 2,53 | 2,48 | 2,52 | -0,40% | 113.020,00 |
| 01.07.2026 | 2,54 | 2,54 | 2,51 | 2,53 | -0,20% | 57.935,00 |
| 30.06.2026 | 2,57 | 2,57 | 2,51 | 2,54 | -0,59% | 101.247,00 |
| 29.06.2026 | 2,58 | 2,61 | 2,55 | 2,55 | -1,16% | 354.763,00 |
| 26.06.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,19% | 15.941,00 |
| 25.06.2026 | 2,56 | 2,59 | 2,56 | 2,58 | 0,39% | 28.485,00 |
| 24.06.2026 | 2,58 | 2,58 | 2,56 | 2,57 | -0,97% | 38.261,00 |
| 23.06.2026 | 2,63 | 2,63 | 2,58 | 2,59 | 0,39% | 48.222,00 |
| 22.06.2026 | 2,67 | 2,67 | 2,58 | 2,58 | -2,46% | 116.747,00 |
| 19.06.2026 | 2,73 | 2,73 | 2,61 | 2,65 | -2,40% | 69.621,00 |
| 18.06.2026 | 2,73 | 2,73 | 2,67 | 2,71 | 0,74% | 58.038,00 |
| 17.06.2026 | 2,64 | 2,69 | 2,63 | 2,69 | 2,09% | 61.002,00 |
| 16.06.2026 | 2,65 | 2,68 | 2,64 | 2,64 | -0,75% | 53.042,00 |
| 15.06.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -0,19% | 30.682,00 |
| 12.06.2026 | 2,67 | 2,67 | 2,63 | 2,66 | -0,37% | 32.121,00 |
| 11.06.2026 | 2,63 | 2,69 | 2,63 | 2,67 | -0,74% | 80.411,00 |
| 10.06.2026 | 2,65 | 2,70 | 2,63 | 2,69 | 1,13% | 74.141,00 |
| 09.06.2026 | 2,68 | 2,73 | 2,66 | 2,66 | -1,48% | 65.121,00 |
| 08.06.2026 | 2,81 | 2,81 | 2,68 | 2,70 | -2,35% | 63.718,00 |
| 05.06.2026 | 2,85 | 2,87 | 2,77 | 2,77 | -1,60% | 53.763,00 |
| 04.06.2026 | 2,76 | 2,83 | 2,76 | 2,81 | 0,90% | 85.642,00 |
| 03.06.2026 | 2,80 | 2,82 | 2,74 | 2,79 | 1,27% | 89.034,00 |