2,740€
-0,18%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,76 | 2,79 | 2,74 | 2,75 | 0,09% | - |
| 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 |
| 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 |