1,880€
-1,05%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,89 | 1,92 | 1,87 | 1,89 | -0,79% | - |
| 12.02.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,26% | - |
| 10.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,81% | - |
| 04.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 03.02.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 1,97% | - |
| 02.02.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -1,17% | - |
| 30.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,39% | - |
| 29.01.2026 | 1,91 | 1,92 | 1,91 | 1,92 | -1,16% | - |
| 28.01.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,51% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 26.01.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 0,78% | - |
| 23.01.2026 | 1,94 | 1,99 | 1,94 | 1,94 | 0,39% | - |
| 22.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 21.01.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -2,03% | - |
| 20.01.2026 | 1,97 | 1,97 | 1,96 | 1,97 | 1,03% | - |
| 19.01.2026 | 1,94 | 1,95 | 1,94 | 1,95 | -1,02% | - |
| 16.01.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -1,13% | - |
| 15.01.2026 | 2,00 | 2,00 | 1,97 | 1,99 | 0,13% | - |
| 14.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,97% | - |
| 09.01.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 08.01.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 2,00% | - |
| 06.01.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,25% | - |
| 05.01.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 1,66% | - |
| 02.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | - |
| 30.12.2025 | 1,90 | 1,92 | 1,88 | 1,91 | -0,65% | - |
| 29.12.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -1,66% | - |
| 22.12.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,26% | - |
| 19.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,65% | - |
| 18.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,97% | - |
| 16.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 15.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,13% | - |
| 12.12.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 1,61% | - |
| 11.12.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -0,93% | - |
| 09.12.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -2,72% | - |
| 04.12.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,58% | - |
| 03.12.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 1,60% | - |
| 02.12.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 1,49% | - |
| 01.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,81% | - |
| 28.11.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 4,35% | - |
| 24.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,79% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -0,95% | - |
| 20.11.2025 | 1,84 | 1,87 | 1,83 | 1,83 | 0,55% | - |
| 19.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,02% | - |
| 18.11.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -0,53% | - |
| 17.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 14.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,40% | - |
| 13.11.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,67% | - |
| 12.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,40% | - |
| 11.11.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,35% | - |
| 10.11.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,94% | - |
| 06.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,13% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,66% | - |
| 04.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 03.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 31.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,27% | - |
| 30.10.2025 | 1,89 | 1,91 | 1,85 | 1,87 | 0,13% | - |
| 29.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,40% | - |
| 28.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -0,27% | - |
| 27.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -0,13% | - |
| 24.10.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 0,81% | - |
| 21.10.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 1,37% | - |
| 20.10.2025 | 1,84 | 1,89 | 1,81 | 1,82 | -1,62% | - |
| 17.10.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -1,33% | - |
| 16.10.2025 | 1,88 | 1,89 | 1,88 | 1,88 | -1,18% | - |
| 14.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 13.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,39% | - |
| 09.10.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,78% | - |
| 08.10.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,77% | - |
| 07.10.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -1,89% | - |
| 06.10.2025 | 1,98 | 1,99 | 1,98 | 1,98 | 2,46% | - |
| 03.10.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,71% | - |
| 02.10.2025 | 1,96 | 1,97 | 1,89 | 1,90 | -1,17% | - |
| 01.10.2025 | 2,03 | 2,04 | 1,92 | 1,92 | -7,24% | - |
| 29.09.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -3,15% | - |
| 26.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,39% | - |
| 24.09.2025 | 2,22 | 2,24 | 2,21 | 2,22 | -1,56% | - |
| 23.09.2025 | 2,22 | 2,25 | 2,21 | 2,25 | 0,90% | - |
| 19.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,02% | - |
| 18.09.2025 | 2,22 | 2,22 | 2,21 | 2,21 | 2,20% | - |
| 17.09.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,47% | - |
| 16.09.2025 | 2,07 | 2,17 | 2,07 | 2,15 | 3,86% | - |
| 15.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,10% | - |
| 12.09.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -2,96% | - |
| 09.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | - |
| 08.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,12% | - |
| 05.09.2025 | 2,14 | 2,14 | 2,02 | 2,13 | -0,35% | - |
| 04.09.2025 | 2,10 | 2,14 | 2,04 | 2,14 | 2,03% | 1.000,00 |
| 03.09.2025 | 2,09 | 2,10 | 2,04 | 2,09 | -0,12% | - |
| 02.09.2025 | 2,16 | 2,19 | 2,07 | 2,10 | -3,57% | - |
| 01.09.2025 | 2,27 | 2,28 | 2,13 | 2,17 | -4,30% | - |
| 29.08.2025 | 2,17 | 2,37 | 2,16 | 2,27 | 4,49% | - |
| 28.08.2025 | 2,17 | 2,20 | 2,10 | 2,17 | 0,00% | - |
| 27.08.2025 | 2,16 | 2,20 | 2,11 | 2,17 | 0,35% | - |
| 26.08.2025 | 2,19 | 2,20 | 2,14 | 2,17 | -1,25% | - |
| 25.08.2025 | 2,22 | 2,26 | 2,18 | 2,19 | -1,35% | - |
| 22.08.2025 | 2,23 | 2,24 | 2,22 | 2,22 | -0,45% | - |
| 21.08.2025 | 2,24 | 2,27 | 2,21 | 2,23 | -0,33% | - |
| 20.08.2025 | 2,27 | 2,28 | 2,20 | 2,24 | -1,65% | - |
| 19.08.2025 | 2,28 | 2,33 | 2,25 | 2,28 | 0,66% | - |
| 18.08.2025 | 2,24 | 2,28 | 2,16 | 2,26 | 1,00% | - |