2,498€
0,91%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 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 |
| 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 |