1,518€
-0,82%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,51 | 1,52 | 1,47 | 1,49 | -1,32% | - |
| 03.10.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 1,17% | - |
| 02.10.2024 | 1,50 | 1,51 | 1,47 | 1,50 | 0,17% | - |
| 01.10.2024 | 1,52 | 1,54 | 1,49 | 1,49 | -1,81% | - |
| 30.09.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,46% | - |
| 27.09.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -0,48% | - |
| 26.09.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 0,16% | - |
| 25.09.2024 | 1,56 | 1,56 | 1,49 | 1,55 | -0,64% | - |
| 24.09.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 0,65% | - |
| 23.09.2024 | 1,53 | 1,58 | 1,53 | 1,55 | 1,14% | - |
| 20.09.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,66% | - |
| 19.09.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 18.09.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,83% | - |
| 17.09.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,17% | - |
| 16.09.2024 | 1,50 | 1,50 | 1,46 | 1,50 | -0,33% | - |
| 13.09.2024 | 1,54 | 1,55 | 1,48 | 1,50 | -2,60% | - |
| 12.09.2024 | 1,54 | 1,55 | 1,49 | 1,54 | 0,33% | - |
| 11.09.2024 | 1,40 | 1,54 | 1,40 | 1,54 | 9,45% | - |
| 10.09.2024 | 1,54 | 1,56 | 1,40 | 1,40 | -9,22% | - |
| 09.09.2024 | 1,57 | 1,57 | 1,52 | 1,55 | -0,64% | - |
| 06.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -1,43% | - |
| 05.09.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 2,10% | - |
| 04.09.2024 | 1,55 | 1,58 | 1,52 | 1,55 | -1,12% | - |
| 03.09.2024 | 1,56 | 1,59 | 1,55 | 1,56 | 0,00% | - |
| 02.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,48% | - |
| 30.08.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 29.08.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,64% | - |
| 28.08.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,10% | - |
| 27.08.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,16% | - |
| 26.08.2024 | 1,62 | 1,62 | 1,56 | 1,59 | -2,30% | - |
| 23.08.2024 | 1,63 | 1,65 | 1,61 | 1,63 | 0,46% | - |
| 22.08.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,53% | - |
| 21.08.2024 | 1,56 | 1,65 | 1,56 | 1,58 | 1,61% | - |
| 20.08.2024 | 1,57 | 1,58 | 1,48 | 1,56 | -0,64% | - |
| 19.08.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 16.08.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 1,29% | - |
| 15.08.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,15% | - |
| 14.08.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,16% | - |
| 13.08.2024 | 1,54 | 1,55 | 1,51 | 1,53 | -0,65% | - |
| 12.08.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,13% | - |
| 09.08.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,48% | - |
| 08.08.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 2,30% | - |
| 07.08.2024 | 1,54 | 1,55 | 1,50 | 1,53 | 0,33% | - |
| 06.08.2024 | 1,50 | 1,53 | 1,48 | 1,52 | 0,83% | - |
| 05.08.2024 | 1,61 | 1,63 | 1,49 | 1,51 | -7,66% | - |
| 02.08.2024 | 1,61 | 1,65 | 1,61 | 1,63 | 0,62% | - |
| 01.08.2024 | 1,65 | 1,71 | 1,62 | 1,62 | -1,82% | - |
| 31.07.2024 | 1,68 | 1,71 | 1,62 | 1,65 | -1,05% | - |
| 30.07.2024 | 1,72 | 1,72 | 1,66 | 1,67 | -2,91% | - |
| 29.07.2024 | 1,73 | 1,77 | 1,64 | 1,72 | -0,43% | - |
| 26.07.2024 | 1,71 | 1,76 | 1,68 | 1,73 | 1,17% | - |
| 25.07.2024 | 1,69 | 1,72 | 1,67 | 1,71 | 0,44% | - |
| 24.07.2024 | 1,70 | 1,74 | 1,68 | 1,70 | -0,44% | - |
| 23.07.2024 | 1,76 | 1,76 | 1,70 | 1,71 | -2,98% | - |
| 22.07.2024 | 1,75 | 1,76 | 1,67 | 1,76 | 0,86% | - |
| 19.07.2024 | 1,78 | 1,85 | 1,75 | 1,75 | -1,69% | - |
| 18.07.2024 | 1,77 | 1,84 | 1,76 | 1,78 | 0,42% | - |
| 17.07.2024 | 1,95 | 1,95 | 1,73 | 1,77 | -9,48% | - |
| 16.07.2024 | 1,63 | 1,95 | 1,60 | 1,95 | 19,79% | - |
| 15.07.2024 | 1,68 | 1,69 | 1,60 | 1,63 | -2,83% | - |
| 12.07.2024 | 1,59 | 1,69 | 1,58 | 1,68 | 5,67% | - |
| 11.07.2024 | 1,58 | 1,61 | 1,56 | 1,59 | 0,47% | - |
| 10.07.2024 | 1,53 | 1,58 | 1,51 | 1,58 | 3,27% | - |
| 09.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,16% | - |
| 08.07.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | - |