2,895€
0,17%
Echtzeit-Aktienkurs ATRYS HEALTH S.A. EO-,01
Bid:
Ask:
Aktienkurse zur ATRYS HEALTH S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,90 | 2,91 | 2,87 | 2,90 | 0,35% | 8.274,00 |
| 02.05.2024 | 2,77 | 2,90 | 2,77 | 2,89 | 2,48% | 200.810,00 |
| 30.04.2024 | 2,82 | 2,84 | 2,79 | 2,82 | 1,08% | 18.978,00 |
| 29.04.2024 | 2,86 | 2,89 | 2,77 | 2,79 | -3,13% | 59.023,00 |
| 26.04.2024 | 2,87 | 2,89 | 2,87 | 2,88 | -0,35% | 6.241,00 |
| 25.04.2024 | 2,88 | 2,95 | 2,87 | 2,89 | 0,35% | 114.450,00 |
| 24.04.2024 | 2,95 | 2,95 | 2,87 | 2,88 | -2,37% | 18.085,00 |
| 23.04.2024 | 2,94 | 2,95 | 2,94 | 2,95 | 0,34% | 2.842,00 |
| 22.04.2024 | 2,90 | 2,95 | 2,90 | 2,94 | -0,34% | 119.987,00 |
| 19.04.2024 | 2,95 | 2,96 | 2,92 | 2,95 | -1,01% | 22.445,00 |
| 18.04.2024 | 2,95 | 2,98 | 2,92 | 2,98 | 1,02% | 60.365,00 |
| 17.04.2024 | 2,95 | 2,97 | 2,93 | 2,95 | -0,67% | 25.248,00 |
| 16.04.2024 | 2,98 | 2,98 | 2,92 | 2,97 | -0,34% | 61.676,00 |
| 15.04.2024 | 2,92 | 2,99 | 2,92 | 2,98 | -0,33% | 52.490,00 |
| 12.04.2024 | 3,04 | 3,06 | 2,95 | 2,99 | -1,32% | 23.490,00 |
| 11.04.2024 | 3,07 | 3,07 | 3,03 | 3,03 | -0,98% | 4.211,00 |
| 10.04.2024 | 3,07 | 3,09 | 3,03 | 3,06 | -0,65% | 40.544,00 |
| 09.04.2024 | 3,09 | 3,09 | 3,05 | 3,08 | 0,65% | 40.171,00 |
| 08.04.2024 | 3,06 | 3,09 | 3,05 | 3,06 | 0,00% | 14.520,00 |
| 05.04.2024 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 7.484,00 |
| 04.04.2024 | 3,06 | 3,13 | 3,06 | 3,10 | 0,00% | 19.053,00 |
| 03.04.2024 | 3,05 | 3,12 | 3,05 | 3,10 | 1,64% | 30.643,00 |
| 02.04.2024 | 3,06 | 3,10 | 3,04 | 3,05 | -0,65% | 18.645,00 |
| 28.03.2024 | 3,12 | 3,13 | 3,06 | 3,07 | -1,60% | 16.143,00 |
| 27.03.2024 | 3,18 | 3,18 | 3,05 | 3,12 | -0,64% | 27.840,00 |
| 26.03.2024 | 3,22 | 3,23 | 3,10 | 3,14 | -0,32% | 21.885,00 |
| 25.03.2024 | 3,19 | 3,19 | 3,12 | 3,15 | -0,32% | 15.654,00 |
| 22.03.2024 | 3,19 | 3,30 | 3,12 | 3,16 | 1,94% | 107.270,00 |
| 21.03.2024 | 3,09 | 3,15 | 2,97 | 3,10 | 3,68% | 32.806,00 |
| 20.03.2024 | 3,09 | 3,20 | 2,96 | 2,99 | -0,33% | 37.058,00 |
| 19.03.2024 | 3,01 | 3,09 | 2,97 | 3,00 | -1,64% | 37.074,00 |
| 18.03.2024 | 3,09 | 3,10 | 3,02 | 3,05 | -1,29% | 13.307,00 |
| 15.03.2024 | 3,03 | 3,20 | 3,03 | 3,09 | 0,65% | 94.254,00 |
| 14.03.2024 | 3,13 | 3,15 | 3,05 | 3,07 | -1,60% | 27.015,00 |
| 13.03.2024 | 3,17 | 3,22 | 3,11 | 3,12 | 0,00% | 69.651,00 |
| 12.03.2024 | 3,22 | 3,22 | 3,12 | 3,12 | -1,27% | 22.908,00 |
| 11.03.2024 | 3,22 | 3,22 | 3,13 | 3,16 | -0,94% | 7.302,00 |
| 08.03.2024 | 3,28 | 3,28 | 3,18 | 3,19 | 1,27% | 75.960,00 |
| 07.03.2024 | 3,14 | 3,20 | 3,14 | 3,15 | 0,00% | 41.300,00 |
| 06.03.2024 | 3,15 | 3,33 | 3,15 | 3,15 | 0,32% | 76.301,00 |
| 05.03.2024 | 3,11 | 3,20 | 3,08 | 3,14 | 1,29% | 281.701,00 |
| 04.03.2024 | 3,14 | 3,15 | 3,07 | 3,10 | 0,00% | 16.713,00 |
| 01.03.2024 | 3,07 | 3,16 | 3,07 | 3,10 | -0,32% | 17.658,00 |
| 29.02.2024 | 3,17 | 3,17 | 3,06 | 3,11 | 0,32% | 3.098,00 |
| 28.02.2024 | 3,17 | 3,17 | 3,07 | 3,10 | -0,64% | 12.639,00 |
| 27.02.2024 | 3,00 | 3,14 | 3,00 | 3,12 | 1,63% | 31.208,00 |
| 26.02.2024 | 3,02 | 3,15 | 2,99 | 3,07 | 0,33% | 30.937,00 |
| 23.02.2024 | 3,08 | 3,09 | 3,04 | 3,06 | 1,66% | 39.243,00 |
| 22.02.2024 | 2,95 | 3,01 | 2,95 | 3,01 | 0,33% | 32.055,00 |
| 21.02.2024 | 2,93 | 3,00 | 2,90 | 3,00 | 0,00% | 140.878,00 |
| 20.02.2024 | 3,04 | 3,04 | 2,77 | 3,00 | -1,32% | 317.009,00 |
| 19.02.2024 | 3,07 | 3,10 | 2,98 | 3,04 | -0,98% | 46.999,00 |
| 16.02.2024 | 3,09 | 3,09 | 3,04 | 3,07 | 0,00% | 4.816,00 |
| 15.02.2024 | 3,12 | 3,12 | 3,02 | 3,07 | 0,66% | 35.124,00 |
| 14.02.2024 | 3,06 | 3,13 | 3,03 | 3,05 | -1,61% | 23.592,00 |
| 13.02.2024 | 3,15 | 3,15 | 3,05 | 3,10 | 0,00% | 14.213,00 |
| 12.02.2024 | 3,11 | 3,22 | 3,05 | 3,10 | -3,43% | 21.457,00 |
| 09.02.2024 | 3,25 | 3,25 | 3,16 | 3,21 | 0,00% | 6.104,00 |
| 08.02.2024 | 3,34 | 3,34 | 3,21 | 3,21 | -0,31% | 29.160,00 |
| 07.02.2024 | 3,12 | 3,26 | 3,12 | 3,22 | 1,26% | 57.546,00 |
| 06.02.2024 | 3,35 | 3,35 | 3,10 | 3,18 | -5,07% | 122.803,00 |
| 05.02.2024 | 3,30 | 3,35 | 3,20 | 3,35 | 5,02% | 55.293,00 |
| 02.02.2024 | 3,54 | 3,54 | 3,19 | 3,19 | -8,60% | 65.642,00 |
| 01.02.2024 | 3,50 | 3,50 | 3,40 | 3,49 | 0,00% | 8.290,00 |
| 31.01.2024 | 3,41 | 3,54 | 3,40 | 3,49 | -0,29% | 10.835,00 |
| 30.01.2024 | 3,62 | 3,62 | 3,50 | 3,50 | -1,96% | 34.875,00 |
| 29.01.2024 | 3,67 | 3,67 | 3,56 | 3,57 | -0,83% | 14.578,00 |
| 26.01.2024 | 3,70 | 3,70 | 3,57 | 3,60 | -1,37% | 8.292,00 |
| 25.01.2024 | 3,70 | 3,70 | 3,59 | 3,65 | 0,00% | 4.227,00 |
| 24.01.2024 | 3,64 | 3,66 | 3,60 | 3,65 | 0,27% | 14.345,00 |
| 23.01.2024 | 3,60 | 3,64 | 3,55 | 3,64 | 1,11% | 9.925,00 |
| 22.01.2024 | 3,65 | 3,65 | 3,56 | 3,60 | -1,37% | 10.608,00 |
| 19.01.2024 | 3,60 | 3,69 | 3,57 | 3,65 | 1,39% | 19.217,00 |
| 18.01.2024 | 3,68 | 3,68 | 3,60 | 3,60 | 0,56% | 5.502,00 |
| 17.01.2024 | 3,63 | 3,66 | 3,58 | 3,58 | -3,24% | 31.462,00 |
| 16.01.2024 | 3,71 | 3,75 | 3,63 | 3,70 | -0,27% | 3.560,00 |
| 15.01.2024 | 3,77 | 3,80 | 3,65 | 3,71 | 0,00% | 35.728,00 |
| 12.01.2024 | 3,70 | 3,71 | 3,65 | 3,71 | 0,27% | 12.808,00 |
| 11.01.2024 | 3,79 | 3,79 | 3,68 | 3,70 | -1,60% | 10.681,00 |
| 10.01.2024 | 3,74 | 3,76 | 3,71 | 3,76 | 0,00% | 4.322,00 |
| 09.01.2024 | 3,85 | 3,85 | 3,68 | 3,76 | -0,27% | 7.823,00 |
| 08.01.2024 | 3,77 | 3,80 | 3,74 | 3,77 | 0,00% | 6.073,00 |
| 05.01.2024 | 3,80 | 3,80 | 3,73 | 3,77 | 0,00% | 2.560,00 |
| 04.01.2024 | 3,74 | 3,80 | 3,73 | 3,77 | 0,80% | 15.752,00 |
| 03.01.2024 | 3,78 | 3,80 | 3,73 | 3,74 | -0,27% | 10.982,00 |
| 02.01.2024 | 3,77 | 3,80 | 3,68 | 3,75 | 2,18% | 16.891,00 |
| 29.12.2023 | 3,74 | 3,74 | 3,66 | 3,67 | -1,87% | 43.862,00 |
| 28.12.2023 | 3,76 | 3,78 | 3,68 | 3,74 | -1,06% | 32.039,00 |
| 27.12.2023 | 3,75 | 3,79 | 3,66 | 3,78 | 0,80% | 67.392,00 |
| 22.12.2023 | 3,75 | 3,78 | 3,70 | 3,75 | 0,00% | 31.592,00 |
| 21.12.2023 | 3,65 | 3,79 | 3,65 | 3,75 | 1,35% | 28.643,00 |
| 20.12.2023 | 3,74 | 3,74 | 3,65 | 3,70 | 0,00% | 16.464,00 |
| 19.12.2023 | 3,70 | 3,75 | 3,66 | 3,70 | 0,54% | 32.422,00 |
| 18.12.2023 | 3,68 | 3,68 | 3,68 | 3,68 | -3,66% | 18.353,00 |
| 15.12.2023 | 3,78 | 3,83 | 3,78 | 3,82 | 2,14% | 34.047,00 |
| 14.12.2023 | 3,75 | 3,79 | 3,74 | 3,74 | -1,06% | 15.762,00 |
| 13.12.2023 | 3,82 | 3,82 | 3,76 | 3,78 | -1,05% | 13.162,00 |
| 12.12.2023 | 3,90 | 3,91 | 3,77 | 3,82 | -1,04% | 24.889,00 |
| 11.12.2023 | 3,87 | 3,92 | 3,82 | 3,86 | 0,52% | 32.478,00 |
| 08.12.2023 | 3,86 | 3,86 | 3,74 | 3,84 | 2,67% | 12.328,00 |