1,750€
2,04%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,98 | 1,98 | 1,94 | 1,96 | 14,17% | - |
| 30.09.2025 | 1,77 | 2,11 | 1,72 | 1,72 | -2,83% | - |
| 29.09.2025 | 2,08 | 2,18 | 1,77 | 1,77 | 1,44% | - |
| 26.09.2025 | 1,81 | 2,20 | 1,74 | 1,74 | -18,88% | - |
| 25.09.2025 | 2,19 | 2,19 | 2,12 | 2,15 | -2,94% | - |
| 24.09.2025 | 1,87 | 2,22 | 1,87 | 2,21 | -0,23% | - |
| 23.09.2025 | 1,87 | 2,23 | 1,87 | 2,22 | 0,00% | - |
| 22.09.2025 | 1,88 | 2,28 | 1,88 | 2,22 | 18,13% | - |
| 19.09.2025 | 2,23 | 2,25 | 1,88 | 1,88 | -16,85% | - |
| 18.09.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 23,56% | - |
| 17.09.2025 | 2,16 | 2,23 | 1,83 | 1,83 | -14,64% | - |
| 16.09.2025 | 1,74 | 2,16 | 1,74 | 2,14 | 3,89% | - |
| 15.09.2025 | 1,74 | 2,12 | 1,74 | 2,06 | 0,15% | - |
| 12.09.2025 | 1,73 | 2,08 | 1,73 | 2,06 | 12,30% | - |
| 11.09.2025 | 2,02 | 2,06 | 1,83 | 1,83 | 7,65% | - |
| 10.09.2025 | 1,73 | 2,05 | 1,70 | 1,70 | -17,68% | - |
| 09.09.2025 | 2,06 | 2,07 | 2,03 | 2,07 | -0,63% | - |
| 05.09.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 1,12% | - |
| 04.09.2025 | 2,09 | 2,09 | 2,05 | 2,06 | -1,82% | - |
| 03.09.2025 | 2,07 | 2,09 | 2,05 | 2,09 | 0,00% | - |
| 02.09.2025 | 2,18 | 2,18 | 2,08 | 2,09 | -3,46% | - |
| 01.09.2025 | 2,24 | 2,27 | 2,14 | 2,17 | -4,49% | - |
| 29.08.2025 | 2,17 | 2,33 | 2,16 | 2,27 | 4,70% | - |
| 28.08.2025 | 2,18 | 2,18 | 2,11 | 2,17 | 0,23% | 100,00 |
| 27.08.2025 | 2,17 | 2,19 | 2,12 | 2,16 | 0,23% | - |
| 26.08.2025 | 2,21 | 2,21 | 2,14 | 2,16 | -1,82% | - |
| 25.08.2025 | 2,23 | 2,25 | 2,19 | 2,20 | -1,12% | - |
| 22.08.2025 | 1,89 | 2,24 | 1,89 | 2,22 | -0,22% | - |
| 21.08.2025 | 1,89 | 2,25 | 1,89 | 2,23 | -0,45% | - |
| 20.08.2025 | 1,91 | 2,28 | 1,91 | 2,24 | -1,63% | - |
| 19.08.2025 | 1,91 | 2,33 | 1,91 | 2,28 | -0,22% | - |
| 18.08.2025 | 1,89 | 2,28 | 1,89 | 2,28 | 1,88% | - |
| 15.08.2025 | 1,89 | 2,24 | 1,89 | 2,24 | 0,00% | - |
| 14.08.2025 | 1,79 | 2,24 | 1,79 | 2,24 | 5,67% | - |
| 13.08.2025 | 1,79 | 2,12 | 1,79 | 2,12 | -0,09% | - |
| 12.08.2025 | 2,13 | 2,13 | 2,07 | 2,12 | -0,24% | - |
| 11.08.2025 | 1,75 | 2,16 | 1,75 | 2,13 | 2,66% | - |
| 08.08.2025 | 1,70 | 2,07 | 1,70 | 2,07 | 2,48% | - |
| 07.08.2025 | 2,00 | 2,03 | 1,98 | 2,02 | 1,00% | - |
| 06.08.2025 | 2,00 | 2,01 | 1,97 | 2,00 | 0,10% | - |
| 05.08.2025 | 1,69 | 2,01 | 1,69 | 2,00 | -0,35% | - |
| 04.08.2025 | 1,67 | 2,03 | 1,67 | 2,01 | 1,26% | - |
| 01.08.2025 | 2,04 | 2,06 | 1,98 | 1,98 | -2,85% | - |
| 31.07.2025 | 1,70 | 2,07 | 1,70 | 2,04 | 2,05% | - |
| 30.07.2025 | 2,01 | 2,03 | 1,99 | 2,00 | -0,40% | - |
| 29.07.2025 | 1,99 | 2,01 | 1,97 | 2,01 | 0,60% | - |
| 28.07.2025 | 1,62 | 2,05 | 1,62 | 1,99 | 3,80% | - |
| 25.07.2025 | 1,60 | 1,93 | 1,60 | 1,92 | 1,16% | - |
| 24.07.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 1,50% | - |
| 23.07.2025 | 1,82 | 1,90 | 1,81 | 1,87 | 3,03% | - |
| 22.07.2025 | 1,55 | 1,85 | 1,55 | 1,82 | -1,09% | - |
| 21.07.2025 | 1,52 | 1,84 | 1,52 | 1,84 | 2,23% | - |
| 18.07.2025 | 1,47 | 1,81 | 1,47 | 1,80 | 3,16% | - |
| 17.07.2025 | 1,74 | 1,77 | 1,69 | 1,74 | 0,12% | - |
| 16.07.2025 | 1,50 | 1,77 | 1,50 | 1,74 | -1,97% | - |
| 15.07.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 14.07.2025 | 1,51 | 1,78 | 1,51 | 1,77 | -0,56% | - |
| 11.07.2025 | 1,51 | 1,81 | 1,51 | 1,78 | -0,56% | - |
| 10.07.2025 | 1,51 | 1,80 | 1,51 | 1,79 | 0,17% | - |
| 09.07.2025 | 1,52 | 1,82 | 1,52 | 1,79 | -0,28% | - |
| 08.07.2025 | 1,53 | 1,83 | 1,53 | 1,80 | -0,99% | - |
| 07.07.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -1,09% | - |
| 04.07.2025 | 1,79 | 1,83 | 1,79 | 1,83 | -0,27% | - |
| 03.07.2025 | 1,55 | 1,84 | 1,55 | 1,84 | 0,27% | - |
| 02.07.2025 | 1,81 | 1,85 | 1,80 | 1,83 | -0,54% | - |
| 01.07.2025 | 1,74 | 1,85 | 1,74 | 1,84 | 3,54% | - |
| 30.06.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 0,28% | - |
| 27.06.2025 | 1,46 | 1,78 | 1,46 | 1,78 | 2,31% | - |
| 26.06.2025 | 1,42 | 1,74 | 1,42 | 1,74 | 2,97% | - |
| 25.06.2025 | 1,41 | 1,74 | 1,41 | 1,69 | 0,90% | - |
| 24.06.2025 | 1,36 | 1,70 | 1,36 | 1,67 | 2,58% | - |
| 23.06.2025 | 1,36 | 1,63 | 1,36 | 1,63 | 0,99% | - |
| 20.06.2025 | 1,40 | 1,66 | 1,40 | 1,61 | -2,60% | - |
| 19.06.2025 | 1,41 | 1,67 | 1,41 | 1,66 | -0,60% | - |
| 18.06.2025 | 1,68 | 1,69 | 1,64 | 1,67 | -0,77% | - |
| 17.06.2025 | 1,43 | 1,69 | 1,43 | 1,68 | -0,71% | - |
| 16.06.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | - |
| 13.06.2025 | 1,46 | 1,73 | 1,46 | 1,69 | -2,32% | - |
| 12.06.2025 | 1,48 | 1,76 | 1,48 | 1,73 | -1,99% | - |
| 11.06.2025 | 1,47 | 1,76 | 1,47 | 1,76 | 0,28% | - |
| 10.06.2025 | 1,49 | 1,77 | 1,49 | 1,76 | -0,45% | - |
| 09.06.2025 | 1,49 | 1,76 | 1,49 | 1,76 | 0,00% | - |
| 06.06.2025 | 1,47 | 1,77 | 1,47 | 1,76 | 1,03% | - |
| 05.06.2025 | 1,47 | 1,77 | 1,47 | 1,75 | -0,29% | - |
| 04.06.2025 | 1,45 | 1,77 | 1,45 | 1,75 | 1,57% | - |
| 03.06.2025 | 1,45 | 1,73 | 1,45 | 1,72 | 0,29% | - |
| 02.06.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -0,98% | - |
| 30.05.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -0,86% | - |
| 29.05.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 28.05.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | - |
| 27.05.2025 | 1,48 | 1,75 | 1,48 | 1,74 | -0,46% | - |
| 26.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,04% | - |
| 23.05.2025 | 1,48 | 1,80 | 1,48 | 1,73 | -1,87% | - |
| 22.05.2025 | 1,49 | 1,77 | 1,49 | 1,76 | -0,40% | - |
| 21.05.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 20.05.2025 | 1,51 | 1,79 | 1,51 | 1,76 | -1,51% | - |
| 19.05.2025 | 1,52 | 1,81 | 1,52 | 1,79 | -1,27% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,44% | - |
| 15.05.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,67% | - |
| 14.05.2025 | 1,52 | 1,83 | 1,52 | 1,79 | -0,17% | - |