1,763€
1,00%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 1,00% | - |
| 05.06.2025 | 1,75 | 1,79 | 1,73 | 1,75 | -0,14% | - |
| 04.06.2025 | 1,72 | 1,79 | 1,72 | 1,75 | 1,75% | - |
| 03.06.2025 | 1,71 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 02.06.2025 | 1,65 | 1,75 | 1,65 | 1,72 | -1,01% | - |
| 30.05.2025 | 1,75 | 1,77 | 1,72 | 1,74 | -0,86% | - |
| 29.05.2025 | 1,75 | 1,78 | 1,72 | 1,75 | 0,14% | - |
| 28.05.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,29% | - |
| 27.05.2025 | 1,75 | 1,75 | 1,70 | 1,74 | -0,29% | - |
| 26.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 23.05.2025 | 1,76 | 1,80 | 1,71 | 1,73 | -1,99% | - |
| 22.05.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,28% | - |
| 21.05.2025 | 1,76 | 1,79 | 1,72 | 1,77 | 0,57% | - |
| 20.05.2025 | 1,79 | 1,80 | 1,75 | 1,76 | -1,68% | - |
| 19.05.2025 | 1,81 | 1,85 | 1,77 | 1,79 | -1,24% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,56% | - |
| 15.05.2025 | 1,79 | 1,82 | 1,76 | 1,80 | 0,56% | - |
| 14.05.2025 | 1,79 | 1,83 | 1,78 | 1,79 | 0,00% | - |
| 13.05.2025 | 1,79 | 1,82 | 1,77 | 1,79 | -0,28% | - |
| 12.05.2025 | 1,81 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 09.05.2025 | 1,76 | 1,81 | 1,74 | 1,79 | 1,56% | - |
| 08.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,42% | - |
| 07.05.2025 | 1,78 | 1,81 | 1,74 | 1,77 | -0,28% | - |
| 06.05.2025 | 1,84 | 1,85 | 1,78 | 1,78 | -4,05% | - |
| 05.05.2025 | 1,88 | 1,89 | 1,82 | 1,85 | -1,73% | - |
| 02.05.2025 | 1,87 | 1,91 | 1,83 | 1,88 | -1,83% | - |
| 30.04.2025 | 1,85 | 1,97 | 1,83 | 1,92 | 3,51% | - |
| 29.04.2025 | 1,85 | 1,88 | 1,82 | 1,85 | 0,14% | - |
| 28.04.2025 | 1,79 | 1,89 | 1,79 | 1,85 | 3,35% | - |
| 25.04.2025 | 1,79 | 1,82 | 1,76 | 1,79 | 0,00% | - |
| 24.04.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,14% | - |
| 23.04.2025 | 1,80 | 1,82 | 1,77 | 1,79 | 0,85% | - |
| 22.04.2025 | 1,76 | 1,79 | 1,75 | 1,77 | -0,56% | - |
| 17.04.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,71% | - |
| 16.04.2025 | 1,77 | 1,79 | 1,72 | 1,77 | -0,42% | - |
| 15.04.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 0,00% | - |
| 14.04.2025 | 1,75 | 1,82 | 1,74 | 1,78 | 2,16% | - |
| 11.04.2025 | 1,73 | 1,74 | 1,68 | 1,74 | 0,87% | - |
| 10.04.2025 | 1,62 | 1,78 | 1,62 | 1,73 | 5,67% | - |
| 09.04.2025 | 1,68 | 1,71 | 1,62 | 1,63 | -3,83% | - |
| 08.04.2025 | 1,70 | 1,72 | 1,60 | 1,70 | -0,15% | - |
| 07.04.2025 | 1,79 | 1,83 | 1,70 | 1,70 | -6,98% | - |
| 04.04.2025 | 1,87 | 1,89 | 1,76 | 1,83 | -2,01% | - |
| 03.04.2025 | 1,83 | 1,88 | 1,81 | 1,87 | -0,27% | - |
| 02.04.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -0,80% | - |
| 01.04.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -0,66% | - |
| 31.03.2025 | 1,92 | 1,94 | 1,88 | 1,90 | -1,30% | - |
| 28.03.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -1,54% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,76% | - |
| 26.03.2025 | 1,98 | 1,99 | 1,94 | 1,97 | -0,63% | - |
| 25.03.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,51% | - |
| 24.03.2025 | 1,94 | 1,98 | 1,91 | 1,97 | 1,81% | - |
| 21.03.2025 | 1,97 | 1,98 | 1,89 | 1,94 | -1,78% | - |
| 20.03.2025 | 1,95 | 2,01 | 1,93 | 1,97 | 1,03% | - |
| 19.03.2025 | 1,94 | 1,97 | 1,92 | 1,95 | 0,52% | - |
| 18.03.2025 | 1,95 | 1,98 | 1,91 | 1,94 | -0,39% | - |
| 17.03.2025 | 1,93 | 1,98 | 1,89 | 1,95 | 1,04% | - |
| 14.03.2025 | 1,95 | 1,97 | 1,92 | 1,93 | -0,64% | - |
| 13.03.2025 | 1,85 | 1,97 | 1,85 | 1,94 | 4,86% | - |
| 12.03.2025 | 1,85 | 1,89 | 1,84 | 1,85 | 0,00% | - |
| 11.03.2025 | 1,91 | 1,91 | 1,84 | 1,85 | -2,89% | - |
| 10.03.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 2,01% | - |
| 07.03.2025 | 1,90 | 1,91 | 1,85 | 1,87 | -2,23% | - |
| 06.03.2025 | 1,92 | 1,94 | 1,86 | 1,91 | -0,52% | - |
| 05.03.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 1,05% | - |
| 04.03.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -2,44% | - |
| 03.03.2025 | 1,96 | 1,97 | 1,94 | 1,95 | -0,38% | - |
| 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% | - |