1,763€
11,20%
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 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,93% | - |
| 04.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,96% | - |
| 02.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 30.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 27.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,19% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 22.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 20.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 19.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 16.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 15.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 14.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 13.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 12.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 08.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,31% | - |
| 07.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,15% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,99% | - |
| 02.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,15% | - |
| 30.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 29.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,37% | - |
| 28.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 25.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 24.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | - |
| 23.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | - |
| 17.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 16.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
| 14.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 10,25% | - |
| 10.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,12% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,32% | - |
| 08.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -9,46% | - |
| 07.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,76% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | - |
| 01.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 31.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 28.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 27.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,10% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 24.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,94% | - |
| 21.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 20.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 19.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -11,25% | - |
| 18.03.2025 | 1,79 | 2,00 | 1,79 | 2,00 | 14,61% | 408,00 |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 14.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 5,34% | - |
| 13.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 12.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 11.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 07.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 06.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | - |
| 05.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,09% | 320,00 |
| 04.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 03.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 27.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 26.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 25.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 21.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,80% | - |
| 20.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 19.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,45% | - |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,29% | - |
| 14.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 13.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 12.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 11.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -8,70% | - |
| 10.02.2025 | 1,91 | 2,07 | 1,91 | 2,07 | 10,40% | 226,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 8,72% | - |
| 05.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 04.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 03.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,78% | - |
| 31.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 30.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,29% | - |
| 29.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,08% | - |
| 28.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 27.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 24.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 23.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 22.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 21.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 20.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 17.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 16.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,03% | - |
| 15.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |