2,635€
2,93%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 2,78 | 2,78 | 2,72 | 2,75 | 0,92% | 47.114,00 |
| 01.06.2026 | 2,86 | 2,86 | 2,72 | 2,73 | -3,20% | 56.859,00 |
| 29.05.2026 | 2,80 | 2,84 | 2,79 | 2,82 | 0,90% | 35.701,00 |
| 28.05.2026 | 2,73 | 2,80 | 2,73 | 2,79 | 0,54% | 44.538,00 |
| 27.05.2026 | 2,77 | 2,80 | 2,75 | 2,78 | 0,00% | 20.054,00 |
| 26.05.2026 | 2,77 | 2,81 | 2,77 | 2,78 | 0,54% | 29.387,00 |
| 25.05.2026 | 2,82 | 2,84 | 2,76 | 2,76 | -1,78% | 21.502,00 |
| 22.05.2026 | 2,81 | 2,85 | 2,79 | 2,81 | 0,00% | 44.433,00 |
| 21.05.2026 | 2,75 | 2,86 | 2,73 | 2,81 | 3,31% | 111.558,00 |
| 20.05.2026 | 2,61 | 2,72 | 2,61 | 2,72 | 1,87% | 58.201,00 |
| 19.05.2026 | 2,68 | 2,71 | 2,66 | 2,67 | -0,19% | 60.838,00 |
| 18.05.2026 | 2,70 | 2,70 | 2,63 | 2,68 | -0,74% | 51.800,00 |
| 15.05.2026 | 2,80 | 2,80 | 2,63 | 2,70 | -1,28% | 140.172,00 |
| 14.05.2026 | 2,74 | 2,75 | 2,70 | 2,73 | 0,74% | 61.446,00 |
| 13.05.2026 | 2,70 | 2,72 | 2,69 | 2,71 | 0,37% | 36.719,00 |
| 12.05.2026 | 2,79 | 2,79 | 2,69 | 2,70 | -0,74% | 64.861,00 |
| 11.05.2026 | 2,73 | 2,75 | 2,72 | 2,72 | -0,37% | 30.844,00 |
| 08.05.2026 | 2,79 | 2,79 | 2,73 | 2,73 | -0,55% | 85.180,00 |
| 07.05.2026 | 2,88 | 2,88 | 2,75 | 2,75 | -2,31% | 84.457,00 |
| 06.05.2026 | 2,85 | 2,85 | 2,77 | 2,81 | -1,23% | 135.105,00 |
| 05.05.2026 | 2,87 | 2,87 | 2,77 | 2,85 | 3,27% | 26.465,00 |
| 04.05.2026 | 2,81 | 2,86 | 2,75 | 2,76 | -2,30% | 89.543,00 |
| 30.04.2026 | 2,84 | 2,88 | 2,81 | 2,82 | 0,00% | 38.543,00 |
| 29.04.2026 | 2,94 | 2,94 | 2,82 | 2,82 | -1,23% | 26.436,00 |
| 28.04.2026 | 2,96 | 2,96 | 2,85 | 2,86 | -2,39% | 30.570,00 |
| 27.04.2026 | 2,96 | 2,96 | 2,91 | 2,93 | 0,69% | 12.644,00 |
| 24.04.2026 | 2,98 | 2,99 | 2,90 | 2,91 | 0,52% | 60.358,00 |
| 23.04.2026 | 2,98 | 2,98 | 2,88 | 2,89 | -0,34% | 18.048,00 |
| 22.04.2026 | 2,95 | 2,95 | 2,90 | 2,90 | -1,19% | 38.975,00 |
| 21.04.2026 | 2,95 | 2,97 | 2,93 | 2,94 | -0,51% | 24.156,00 |
| 20.04.2026 | 2,97 | 2,97 | 2,91 | 2,95 | -1,99% | 60.061,00 |
| 17.04.2026 | 3,04 | 3,05 | 3,01 | 3,01 | -0,99% | 34.482,00 |
| 16.04.2026 | 3,07 | 3,09 | 2,99 | 3,04 | 1,50% | 101.824,00 |
| 15.04.2026 | 3,07 | 3,07 | 3,00 | 3,00 | 0,34% | 115.997,00 |
| 14.04.2026 | 3,09 | 3,09 | 2,95 | 2,99 | 1,19% | 238.722,00 |
| 13.04.2026 | 2,89 | 3,14 | 2,85 | 2,95 | 2,79% | 181.922,00 |
| 10.04.2026 | 2,80 | 2,88 | 2,72 | 2,87 | 4,55% | 258.009,00 |
| 09.04.2026 | 2,85 | 2,85 | 2,72 | 2,75 | -2,14% | 122.115,00 |
| 08.04.2026 | 2,91 | 2,95 | 2,81 | 2,81 | -0,88% | 63.188,00 |
| 07.04.2026 | 2,93 | 2,95 | 2,83 | 2,83 | -1,39% | 75.454,00 |
| 02.04.2026 | 2,91 | 2,95 | 2,87 | 2,87 | -2,38% | 45.123,00 |
| 01.04.2026 | 2,91 | 3,01 | 2,87 | 2,94 | 2,44% | 108.522,00 |
| 31.03.2026 | 2,81 | 2,90 | 2,65 | 2,87 | 2,14% | 183.004,00 |
| 30.03.2026 | 2,74 | 2,81 | 2,67 | 2,81 | 2,55% | 24.044,00 |
| 27.03.2026 | 2,74 | 2,80 | 2,74 | 2,74 | -0,72% | 14.882,00 |
| 26.03.2026 | 2,79 | 2,84 | 2,76 | 2,76 | -1,43% | 11.593,00 |
| 25.03.2026 | 2,77 | 2,80 | 2,74 | 2,80 | 3,70% | 11.368,00 |
| 24.03.2026 | 2,67 | 2,77 | 2,64 | 2,70 | 0,00% | 73.170,00 |
| 23.03.2026 | 2,70 | 2,80 | 2,67 | 2,70 | -1,46% | 50.024,00 |
| 20.03.2026 | 2,77 | 2,84 | 2,74 | 2,74 | -1,79% | 35.836,00 |
| 19.03.2026 | 2,86 | 2,86 | 2,76 | 2,79 | -1,06% | 23.898,00 |
| 18.03.2026 | 2,87 | 2,92 | 2,82 | 2,82 | -2,76% | 52.068,00 |
| 17.03.2026 | 2,87 | 2,90 | 2,80 | 2,90 | -1,36% | 18.119,00 |
| 16.03.2026 | 2,78 | 2,94 | 2,76 | 2,94 | 5,76% | 11.073,00 |
| 13.03.2026 | 2,80 | 2,82 | 2,76 | 2,78 | -1,77% | 14.854,00 |
| 12.03.2026 | 2,80 | 2,89 | 2,80 | 2,83 | -2,41% | 20.973,00 |
| 11.03.2026 | 2,96 | 2,96 | 2,84 | 2,90 | -0,34% | 21.741,00 |
| 10.03.2026 | 2,80 | 2,91 | 2,75 | 2,91 | 7,38% | 26.704,00 |