1,470€
-15,76%
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 | 1,47 | 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% | - |
| 13.05.2025 | 1,51 | 1,81 | 1,51 | 1,79 | -0,11% | - |
| 12.05.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 09.05.2025 | 1,49 | 1,81 | 1,49 | 1,79 | 1,82% | - |
| 08.05.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -0,57% | - |
| 07.05.2025 | 1,78 | 1,81 | 1,76 | 1,77 | -0,67% | - |
| 06.05.2025 | 1,56 | 1,85 | 1,56 | 1,78 | -3,68% | - |
| 05.05.2025 | 1,59 | 1,88 | 1,59 | 1,85 | -1,70% | - |
| 02.05.2025 | 1,92 | 1,92 | 1,84 | 1,88 | -2,34% | - |
| 30.04.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 3,77% | - |
| 29.04.2025 | 1,56 | 1,87 | 1,56 | 1,86 | 0,27% | - |
| 28.04.2025 | 1,79 | 1,87 | 1,79 | 1,85 | 3,18% | - |
| 25.04.2025 | 1,52 | 1,81 | 1,52 | 1,79 | 0,28% | - |
| 24.04.2025 | 1,51 | 1,81 | 1,51 | 1,79 | -0,11% | - |
| 23.04.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 0,73% | - |
| 22.04.2025 | 1,50 | 1,79 | 1,50 | 1,78 | -0,45% | - |
| 17.04.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,85% | - |
| 16.04.2025 | 1,78 | 1,78 | 1,71 | 1,77 | -0,56% | - |
| 15.04.2025 | 1,78 | 1,79 | 1,54 | 1,78 | 0,17% | - |
| 14.04.2025 | 1,46 | 1,81 | 1,46 | 1,78 | 2,24% | - |
| 11.04.2025 | 1,73 | 1,75 | 1,69 | 1,74 | 0,29% | - |
| 10.04.2025 | 1,59 | 1,94 | 1,59 | 1,73 | 6,78% | - |
| 09.04.2025 | 1,70 | 1,72 | 1,62 | 1,62 | -4,70% | - |
| 08.04.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 5,58% | - |
| 07.04.2025 | 1,83 | 1,83 | 1,53 | 1,61 | -10,79% | - |
| 04.04.2025 | 1,56 | 1,91 | 1,56 | 1,81 | -3,21% | - |
| 03.04.2025 | 1,87 | 1,89 | 1,83 | 1,87 | -0,11% | - |
| 02.04.2025 | 1,58 | 1,89 | 1,58 | 1,87 | -1,58% | - |
| 01.04.2025 | 1,60 | 1,92 | 1,60 | 1,90 | 0,00% | - |
| 31.03.2025 | 1,63 | 1,93 | 1,63 | 1,90 | -1,45% | 200,00 |
| 28.03.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -1,28% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,61% | - |
| 26.03.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,41% | - |
| 25.03.2025 | 1,66 | 1,97 | 1,66 | 1,97 | 0,00% | - |
| 24.03.2025 | 1,63 | 1,98 | 1,63 | 1,97 | 1,96% | - |
| 21.03.2025 | 1,66 | 1,97 | 1,66 | 1,94 | -1,78% | - |
| 20.03.2025 | 1,64 | 1,99 | 1,64 | 1,97 | 1,03% | - |
| 19.03.2025 | 1,63 | 1,96 | 1,63 | 1,95 | 0,52% | - |
| 18.03.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -0,51% | - |
| 17.03.2025 | 1,93 | 1,97 | 1,89 | 1,95 | 1,14% | - |
| 14.03.2025 | 1,63 | 1,96 | 1,63 | 1,93 | -0,36% | - |
| 13.03.2025 | 1,56 | 1,94 | 1,56 | 1,94 | 4,59% | - |
| 12.03.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -0,16% | - |
| 11.03.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -2,58% | - |
| 10.03.2025 | 1,57 | 1,91 | 1,57 | 1,90 | 1,82% | - |
| 07.03.2025 | 1,62 | 1,91 | 1,62 | 1,87 | -1,68% | - |
| 06.03.2025 | 1,63 | 1,94 | 1,63 | 1,90 | -1,20% | - |
| 05.03.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 1,21% | - |
| 04.03.2025 | 1,65 | 1,96 | 1,65 | 1,90 | -2,56% | - |
| 03.03.2025 | 1,65 | 1,96 | 1,65 | 1,95 | 0,00% | - |
| 28.02.2025 | 1,66 | 1,96 | 1,66 | 1,95 | -0,41% | - |
| 27.02.2025 | 1,98 | 1,98 | 1,85 | 1,96 | -0,86% | - |
| 26.02.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 0,10% | - |
| 25.02.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -2,08% | - |
| 24.02.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -1,23% | - |
| 21.02.2025 | 1,73 | 2,08 | 1,73 | 2,04 | -0,87% | - |
| 20.02.2025 | 1,72 | 2,08 | 1,72 | 2,06 | 1,28% | - |
| 19.02.2025 | 2,05 | 2,05 | 2,00 | 2,03 | -0,64% | - |
| 18.02.2025 | 1,70 | 2,05 | 1,70 | 2,05 | 1,89% | - |
| 17.02.2025 | 2,05 | 2,06 | 2,00 | 2,01 | -1,86% | - |
| 14.02.2025 | 1,99 | 2,07 | 1,99 | 2,05 | 2,61% | - |
| 13.02.2025 | 1,99 | 2,02 | 1,98 | 1,99 | 0,25% | - |
| 12.02.2025 | 2,02 | 2,04 | 1,99 | 1,99 | -1,34% | - |
| 11.02.2025 | 1,73 | 2,06 | 1,73 | 2,02 | -1,71% | - |
| 10.02.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -1,20% | - |
| 07.02.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 1,87% | - |
| 06.02.2025 | 2,03 | 2,11 | 2,03 | 2,04 | -0,15% | - |
| 05.02.2025 | 1,88 | 2,04 | 1,86 | 2,04 | 8,22% | - |
| 04.02.2025 | 1,53 | 1,89 | 1,53 | 1,89 | 3,86% | - |
| 03.02.2025 | 1,61 | 1,90 | 1,61 | 1,82 | -4,37% | - |
| 31.01.2025 | 1,59 | 1,92 | 1,59 | 1,90 | 1,23% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,82 | 1,88 | -0,69% | - |
| 29.01.2025 | 1,91 | 1,95 | 1,84 | 1,89 | 4,14% | - |
| 28.01.2025 | 1,39 | 1,82 | 1,39 | 1,81 | 9,68% | - |
| 27.01.2025 | 1,40 | 1,66 | 1,40 | 1,65 | -0,12% | - |
| 24.01.2025 | 1,40 | 1,68 | 1,40 | 1,66 | -0,48% | - |
| 23.01.2025 | 1,38 | 1,68 | 1,38 | 1,66 | 1,22% | - |
| 22.01.2025 | 1,39 | 1,69 | 1,39 | 1,64 | -0,12% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,43% | - |
| 20.01.2025 | 1,40 | 1,65 | 1,40 | 1,64 | -0,91% | - |
| 17.01.2025 | 1,39 | 1,69 | 1,39 | 1,65 | -0,30% | - |
| 16.01.2025 | 1,64 | 1,74 | 1,59 | 1,66 | 1,10% | - |
| 15.01.2025 | 1,36 | 1,64 | 1,36 | 1,64 | 0,92% | - |