1,955€
-0,13%
Echtzeit-Aktienkurs ATH. MEDIC.CENTER EO 0,31
Bid:
Ask:
Aktienkurse zur ATH. MEDIC.CENTER EO 0,31 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,95 | 1,96 | 1,93 | 1,96 | -0,13% | - |
| 27.02.2025 | 1,98 | 1,98 | 1,84 | 1,96 | -0,89% | - |
| 26.02.2025 | 1,98 | 2,01 | 1,96 | 1,98 | 0,25% | - |
| 25.02.2025 | 2,02 | 2,02 | 1,94 | 1,97 | -2,11% | - |
| 24.02.2025 | 2,06 | 2,07 | 1,98 | 2,01 | -1,35% | - |
| 21.02.2025 | 2,05 | 2,09 | 2,03 | 2,04 | -0,37% | - |
| 20.02.2025 | 2,04 | 2,08 | 2,01 | 2,05 | 0,86% | - |
| 19.02.2025 | 2,05 | 2,05 | 1,98 | 2,03 | -0,85% | - |
| 18.02.2025 | 2,00 | 2,13 | 1,98 | 2,05 | 2,25% | - |
| 17.02.2025 | 2,05 | 2,10 | 2,00 | 2,00 | -2,20% | - |
| 14.02.2025 | 1,98 | 2,13 | 1,97 | 2,05 | 3,28% | - |
| 13.02.2025 | 2,00 | 2,08 | 1,96 | 1,98 | -0,38% | - |
| 12.02.2025 | 2,01 | 2,07 | 1,97 | 1,99 | -1,12% | - |
| 11.02.2025 | 2,05 | 2,09 | 2,01 | 2,01 | -1,83% | - |
| 10.02.2025 | 2,08 | 2,12 | 2,02 | 2,05 | -1,20% | - |
| 07.02.2025 | 2,04 | 2,14 | 2,04 | 2,08 | 1,84% | - |
| 06.02.2025 | 2,04 | 2,11 | 2,03 | 2,04 | 0,37% | 320,00 |
| 05.02.2025 | 1,87 | 2,10 | 1,86 | 2,03 | 7,98% | - |
| 04.02.2025 | 1,81 | 1,94 | 1,81 | 1,88 | 3,58% | - |
| 03.02.2025 | 1,89 | 1,91 | 1,79 | 1,82 | -4,47% | - |
| 31.01.2025 | 1,90 | 1,96 | 1,85 | 1,90 | 0,93% | - |
| 30.01.2025 | 1,89 | 1,95 | 1,81 | 1,88 | -0,26% | - |
| 29.01.2025 | 1,84 | 1,95 | 1,83 | 1,89 | 3,00% | - |
| 28.01.2025 | 1,66 | 1,86 | 1,65 | 1,83 | 10,73% | - |
| 27.01.2025 | 1,65 | 1,70 | 1,62 | 1,66 | -0,15% | - |
| 24.01.2025 | 1,66 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 23.01.2025 | 1,66 | 1,70 | 1,62 | 1,66 | 0,30% | - |
| 22.01.2025 | 1,70 | 1,70 | 1,62 | 1,66 | -2,36% | - |
| 21.01.2025 | 1,66 | 1,70 | 1,61 | 1,70 | 1,95% | - |
| 20.01.2025 | 1,68 | 1,68 | 1,63 | 1,67 | -0,60% | - |
| 17.01.2025 | 1,69 | 1,70 | 1,64 | 1,68 | -0,74% | - |
| 16.01.2025 | 1,66 | 1,74 | 1,56 | 1,69 | 1,66% | - |
| 15.01.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 2,31% | - |
| 14.01.2025 | 1,62 | 1,64 | 1,61 | 1,62 | 0,46% | - |
| 13.01.2025 | 1,65 | 1,65 | 1,58 | 1,62 | -2,12% | - |
| 10.01.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,00% | - |
| 09.01.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 0,46% | - |
| 08.01.2025 | 1,62 | 1,66 | 1,61 | 1,64 | 1,39% | - |
| 07.01.2025 | 1,59 | 1,64 | 1,55 | 1,62 | 2,37% | - |
| 06.01.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 03.01.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 2,10% | - |
| 02.01.2025 | 1,52 | 1,55 | 1,49 | 1,55 | 0,98% | - |
| 30.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,82% | - |
| 27.12.2024 | 1,53 | 1,53 | 1,49 | 1,52 | -0,65% | - |
| 23.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,83% | - |
| 20.12.2024 | 1,53 | 1,58 | 1,47 | 1,52 | -1,78% | - |
| 19.12.2024 | 1,54 | 1,58 | 1,49 | 1,54 | 0,16% | - |
| 18.12.2024 | 1,42 | 1,58 | 1,42 | 1,54 | 8,26% | - |
| 17.12.2024 | 1,53 | 1,55 | 1,42 | 1,42 | -7,18% | - |
| 16.12.2024 | 1,55 | 1,55 | 1,49 | 1,53 | -0,97% | - |
| 13.12.2024 | 1,53 | 1,55 | 1,51 | 1,55 | 1,14% | - |
| 12.12.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,16% | - |
| 11.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 10.12.2024 | 1,54 | 1,56 | 1,50 | 1,52 | -1,62% | - |
| 09.12.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 06.12.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 05.12.2024 | 1,53 | 1,55 | 1,51 | 1,55 | 1,14% | - |
| 04.12.2024 | 1,52 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 03.12.2024 | 1,51 | 1,52 | 1,47 | 1,52 | 0,66% | - |
| 02.12.2024 | 1,54 | 1,54 | 1,48 | 1,51 | -1,79% | - |
| 29.11.2024 | 1,52 | 1,54 | 1,49 | 1,54 | 0,99% | - |
| 28.11.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 27.11.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,49% | - |
| 26.11.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 0,66% | - |
| 25.11.2024 | 1,52 | 1,56 | 1,51 | 1,53 | 0,49% | - |
| 22.11.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -0,82% | - |
| 21.11.2024 | 1,54 | 1,58 | 1,50 | 1,53 | -0,49% | - |
| 20.11.2024 | 1,54 | 1,56 | 1,50 | 1,54 | -0,32% | - |
| 19.11.2024 | 1,57 | 1,59 | 1,53 | 1,54 | -1,44% | - |
| 18.11.2024 | 1,49 | 1,58 | 1,49 | 1,57 | 4,86% | - |
| 15.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 14.11.2024 | 1,50 | 1,54 | 1,48 | 1,50 | -0,33% | - |
| 13.11.2024 | 1,49 | 1,86 | 1,48 | 1,51 | 1,34% | - |
| 12.11.2024 | 1,49 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 11.11.2024 | 1,50 | 1,52 | 1,49 | 1,49 | -0,50% | - |
| 08.11.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 0,34% | - |
| 07.11.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -0,17% | - |
| 06.11.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -0,50% | - |
| 05.11.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,04% | - |
| 04.11.2024 | 1,48 | 1,52 | 1,46 | 1,47 | -0,68% | - |
| 01.11.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 31.10.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,51% | - |
| 30.10.2024 | 1,47 | 1,50 | 1,47 | 1,47 | -0,17% | - |
| 29.10.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,50% | - |
| 28.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,18% | - |
| 25.10.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,17% | - |
| 24.10.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,50% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,47 | 1,50 | 0,00% | - |
| 22.10.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -1,32% | - |
| 21.10.2024 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 18.10.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 17.10.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 16.10.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 2,19% | - |
| 15.10.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,17% | - |
| 14.10.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -0,50% | - |
| 11.10.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,17% | - |
| 10.10.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,33% | - |
| 09.10.2024 | 1,49 | 1,53 | 1,47 | 1,50 | 0,17% | - |
| 08.10.2024 | 1,47 | 1,51 | 1,47 | 1,49 | 1,02% | - |
| 07.10.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,01% | - |