1,330€
-0,37%
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 | 1,55 | 1,49 | 1,52 | -0,46% | - |
| 21.11.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,84% | - |
| 20.11.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,13% | - |
| 19.11.2024 | 1,33 | 1,59 | 1,33 | 1,54 | -1,60% | - |
| 18.11.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 4,55% | - |
| 15.11.2024 | 1,51 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 14.11.2024 | 1,51 | 1,52 | 1,48 | 1,51 | 0,00% | - |
| 13.11.2024 | 1,26 | 1,51 | 1,26 | 1,51 | 0,67% | - |
| 12.11.2024 | 1,25 | 1,51 | 1,25 | 1,50 | 0,81% | - |
| 11.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 08.11.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,20% | - |
| 07.11.2024 | 1,48 | 1,52 | 1,48 | 1,50 | 1,36% | - |
| 06.11.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,34% | - |
| 05.11.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,81% | - |
| 04.11.2024 | 1,25 | 1,55 | 1,25 | 1,48 | -0,13% | 2.000,00 |
| 01.11.2024 | 1,47 | 1,53 | 1,47 | 1,49 | 0,34% | - |
| 31.10.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,14% | - |
| 30.10.2024 | 1,48 | 1,51 | 1,48 | 1,48 | 0,00% | - |
| 29.10.2024 | 1,25 | 1,49 | 1,25 | 1,48 | -0,47% | - |
| 28.10.2024 | 1,25 | 1,49 | 1,25 | 1,49 | 0,00% | - |
| 25.10.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,34% | - |
| 24.10.2024 | 1,27 | 1,50 | 1,27 | 1,48 | -1,53% | - |
| 23.10.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 22.10.2024 | 1,27 | 1,53 | 1,27 | 1,50 | -1,44% | - |
| 21.10.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 18.10.2024 | 1,28 | 1,53 | 1,28 | 1,53 | 0,33% | - |
| 17.10.2024 | 1,26 | 1,54 | 1,26 | 1,52 | 1,13% | - |
| 16.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 15.10.2024 | 1,25 | 1,51 | 1,25 | 1,49 | -0,67% | - |
| 14.10.2024 | 1,27 | 1,51 | 1,27 | 1,50 | 0,00% | - |
| 11.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,33% | - |
| 10.10.2024 | 1,49 | 1,52 | 1,47 | 1,49 | 0,00% | - |
| 09.10.2024 | 1,25 | 1,53 | 1,25 | 1,49 | -0,33% | - |
| 08.10.2024 | 1,26 | 1,51 | 1,26 | 1,50 | 0,74% | - |
| 07.10.2024 | 1,26 | 1,51 | 1,26 | 1,49 | -0,20% | - |
| 04.10.2024 | 1,28 | 1,54 | 1,28 | 1,49 | -1,84% | - |
| 03.10.2024 | 1,27 | 1,52 | 1,27 | 1,52 | 0,00% | - |
| 02.10.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 0,86% | - |
| 01.10.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,44% | - |
| 30.09.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -1,48% | - |
| 27.09.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 0,19% | - |
| 26.09.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,45% | - |
| 25.09.2024 | 1,31 | 1,56 | 1,31 | 1,54 | -1,16% | - |
| 24.09.2024 | 1,29 | 1,57 | 1,29 | 1,56 | 0,32% | - |
| 23.09.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,98% | - |
| 20.09.2024 | 1,26 | 1,54 | 1,26 | 1,54 | 0,85% | - |
| 19.09.2024 | 1,28 | 1,53 | 1,28 | 1,53 | 0,66% | - |
| 18.09.2024 | 1,25 | 1,53 | 1,25 | 1,52 | 0,66% | - |
| 17.09.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 16.09.2024 | 1,50 | 1,52 | 1,46 | 1,50 | 0,33% | - |
| 13.09.2024 | 1,27 | 1,52 | 1,27 | 1,50 | -2,48% | - |
| 12.09.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 0,20% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,84% | - |
| 10.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,26% | - |
| 09.09.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,15% | - |
| 06.09.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 05.09.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 04.09.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,46% | - |
| 03.09.2024 | 1,56 | 1,59 | 1,54 | 1,58 | 0,96% | - |
| 02.09.2024 | 1,32 | 1,58 | 1,32 | 1,56 | -0,76% | - |
| 30.08.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 19,32% | - |
| 29.08.2024 | 1,58 | 1,59 | 1,32 | 1,32 | -16,72% | - |
| 28.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,44% | - |
| 27.08.2024 | 1,33 | 1,60 | 1,33 | 1,58 | -1,07% | - |
| 26.08.2024 | 1,36 | 1,63 | 1,36 | 1,60 | -1,85% | - |
| 23.08.2024 | 1,38 | 1,65 | 1,38 | 1,63 | -0,18% | - |
| 22.08.2024 | 1,33 | 1,63 | 1,33 | 1,63 | 2,07% | - |
| 21.08.2024 | 1,56 | 1,66 | 1,56 | 1,60 | 1,92% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,37 | 1,57 | 0,00% | - |
| 19.08.2024 | 1,32 | 1,57 | 1,32 | 1,57 | 0,97% | - |
| 16.08.2024 | 1,30 | 1,56 | 1,30 | 1,55 | 0,78% | - |
| 15.08.2024 | 1,30 | 1,54 | 1,30 | 1,54 | 0,52% | - |
| 14.08.2024 | 1,29 | 1,55 | 1,29 | 1,53 | 0,33% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,17% | - |
| 12.08.2024 | 1,30 | 1,56 | 1,30 | 1,54 | -1,09% | - |
| 09.08.2024 | 1,30 | 1,56 | 1,30 | 1,56 | 0,32% | - |
| 08.08.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 0,78% | - |
| 07.08.2024 | 1,28 | 1,55 | 1,28 | 1,54 | 1,98% | - |
| 06.08.2024 | 1,25 | 1,52 | 1,25 | 1,51 | 1,68% | - |
| 05.08.2024 | 1,63 | 1,63 | 1,49 | 1,49 | -8,99% | - |
| 02.08.2024 | 1,65 | 1,65 | 1,60 | 1,64 | -1,03% | - |
| 01.08.2024 | 1,66 | 1,69 | 1,65 | 1,65 | -0,18% | - |
| 31.07.2024 | 1,42 | 1,68 | 1,42 | 1,66 | -3,67% | - |
| 30.07.2024 | 1,45 | 1,72 | 1,45 | 1,72 | 0,76% | - |
| 29.07.2024 | 1,45 | 1,74 | 1,45 | 1,71 | -1,04% | - |
| 26.07.2024 | 1,45 | 1,76 | 1,45 | 1,72 | 2,68% | - |
| 25.07.2024 | 1,42 | 1,70 | 1,42 | 1,68 | -1,76% | - |
| 24.07.2024 | 1,44 | 1,73 | 1,44 | 1,71 | 0,59% | - |
| 23.07.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | - |
| 22.07.2024 | 1,50 | 1,76 | 1,50 | 1,72 | -1,72% | - |
| 19.07.2024 | 1,53 | 1,84 | 1,53 | 1,75 | -2,07% | - |
| 18.07.2024 | 1,77 | 1,84 | 1,75 | 1,79 | 0,85% | - |
| 17.07.2024 | 1,77 | 1,81 | 1,76 | 1,77 | 0,11% | - |
| 16.07.2024 | 1,36 | 1,81 | 1,36 | 1,77 | 8,13% | - |
| 15.07.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -1,98% | - |
| 12.07.2024 | 1,34 | 1,69 | 1,34 | 1,67 | 5,24% | - |
| 11.07.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,08% | - |
| 10.07.2024 | 1,54 | 1,57 | 1,51 | 1,57 | 1,16% | - |
| 09.07.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,78% | - |
| 08.07.2024 | 1,53 | 1,56 | 1,50 | 1,54 | 0,65% | - |