Atrys Health SA ATRY
BME · Spanien · Gesundheitsdienstleistungen
€2,62-0,06 (-2,42 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,62 | -2,42 % | €2,68 | €2,70 | €2,62 | 31,80K |
| 2026-09-30 | €2,68 | -0,19 % | €2,63 | €2,74 | €2,63 | 27,41K |
| 2026-09-29 | €2,69 | -1,47 % | €2,73 | €2,74 | €2,62 | 20,42K |
| 2026-09-28 | €2,73 | +0,92 % | €2,73 | €2,73 | €2,63 | 29,68K |
| 2026-09-25 | €2,70 | -1,99 % | €2,74 | €2,77 | €2,70 | 22,08K |
| 2026-09-24 | €2,76 | -2,13 % | €2,80 | €2,80 | €2,72 | 32,61K |
| 2026-09-23 | €2,82 | -1,05 % | €2,82 | €2,84 | €2,79 | 29,64K |
| 2026-09-22 | €2,85 | +0,18 % | €2,82 | €2,85 | €2,80 | 46,45K |
| 2026-09-21 | €2,85 | +1,25 % | €2,88 | €2,89 | €2,82 | 33,83K |
| 2026-09-18 | €2,81 | +0,36 % | €2,76 | €2,93 | €2,70 | 162,90K |
| 2026-09-17 | €2,80 | -0,36 % | €2,85 | €2,85 | €2,78 | 19,69K |
| 2026-09-16 | €2,81 | -4,10 % | €2,93 | €2,93 | €2,78 | 123,21K |
| 2026-09-15 | €2,93 | +5,59 % | €2,87 | €2,94 | €2,84 | 196,13K |
| 2026-09-14 | €2,78 | +2,78 % | €2,75 | €2,92 | €2,70 | 213,06K |
| 2026-09-11 | €2,70 | +6,72 % | €2,56 | €2,78 | €2,48 | 84,86K |
| 2026-09-10 | €2,53 | +2,22 % | €2,48 | €2,60 | €2,40 | 32,49K |
| 2026-09-09 | €2,47 | 0,00 % | €2,47 | €2,60 | €2,43 | 93,25K |
| 2026-09-08 | €2,47 | -1,00 % | €2,53 | €2,53 | €2,47 | 2,00K |
| 2026-09-07 | €2,50 | -0,79 % | €2,50 | €2,59 | €2,49 | 54,34K |
| 2026-09-04 | €2,52 | +1,00 % | €2,46 | €2,54 | €2,46 | 14,39K |
| 2026-09-03 | €2,49 | -0,60 % | €2,50 | €2,54 | €2,45 | 22,95K |
| 2026-09-02 | €2,51 | -0,20 % | €2,51 | €2,51 | €2,47 | 22,21K |
| 2026-09-01 | €2,52 | +0,20 % | €2,58 | €2,58 | €2,51 | 18,93K |
| 2026-08-31 | €2,51 | -1,76 % | €2,51 | €2,58 | €2,50 | 26,61K |
| 2026-08-28 | €2,56 | -0,20 % | €2,53 | €2,66 | €2,52 | 25,31K |
| 2026-08-27 | €2,56 | 0,00 % | €2,57 | €2,57 | €2,52 | 1,80K |
| 2026-08-26 | €2,56 | +1,59 % | €2,57 | €2,57 | €2,53 | 5,89K |
| 2026-08-25 | €2,52 | -1,56 % | €2,58 | €2,58 | €2,51 | 10,48K |
| 2026-08-24 | €2,56 | +1,19 % | €2,53 | €2,58 | €2,53 | 5,54K |
| 2026-08-21 | €2,53 | -0,78 % | €2,51 | €2,58 | €2,51 | 7,73K |
| 2026-08-20 | €2,55 | +0,20 % | €2,53 | €2,59 | €2,52 | 9,94K |
| 2026-08-19 | €2,55 | -0,78 % | €2,56 | €2,59 | €2,54 | 10,32K |
| 2026-08-18 | €2,57 | -1,16 % | €2,60 | €2,60 | €2,57 | 8,08K |
| 2026-08-17 | €2,60 | +0,97 % | €2,56 | €2,60 | €2,56 | 10,40K |
| 2026-08-14 | €2,57 | -1,15 % | €2,63 | €2,63 | €2,56 | 16,91K |
| 2026-08-13 | €2,60 | +0,19 % | €2,59 | €2,62 | €2,59 | 12,93K |
| 2026-08-12 | €2,60 | -0,95 % | €2,60 | €2,62 | €2,59 | 4,24K |
| 2026-08-11 | €2,62 | +0,38 % | €2,63 | €2,64 | €2,59 | 27,79K |
| 2026-08-10 | €2,61 | -1,32 % | €2,67 | €2,67 | €2,55 | 30,27K |
| 2026-08-07 | €2,64 | -0,56 % | €2,61 | €2,65 | €2,61 | 2,74K |
| 2026-08-06 | €2,66 | +1,92 % | €2,60 | €2,67 | €2,60 | 25,47K |
| 2026-08-05 | €2,61 | +1,56 % | €2,60 | €2,64 | €2,58 | 48,74K |
| 2026-08-04 | €2,57 | -1,72 % | €2,56 | €2,62 | €2,56 | 16,83K |
| 2026-08-03 | €2,62 | +0,58 % | €2,67 | €2,67 | €2,55 | 26,77K |
| 2026-07-31 | €2,60 | -1,70 % | €2,68 | €2,68 | €2,54 | 43,75K |
| 2026-07-30 | €2,64 | +3,32 % | €2,60 | €2,65 | €2,57 | 37,02K |
| 2026-07-29 | €2,56 | +1,99 % | €2,60 | €2,60 | €2,51 | 23,37K |
| 2026-07-28 | €2,51 | -0,79 % | €2,54 | €2,59 | €2,47 | 29,76K |
| 2026-07-27 | €2,53 | +2,02 % | €2,50 | €2,59 | €2,45 | 46,37K |
| 2026-07-24 | €2,48 | +1,22 % | €2,44 | €2,60 | €2,44 | 59,65K |
| 2026-07-23 | €2,45 | -1,80 % | €2,42 | €2,53 | €2,42 | 55,49K |
| 2026-07-22 | €2,49 | +2,04 % | €2,48 | €2,50 | €2,42 | 12,45K |
| 2026-07-21 | €2,44 | +0,62 % | €2,40 | €2,45 | €2,40 | 9,90K |
| 2026-07-20 | €2,43 | +2,53 % | €2,33 | €2,45 | €2,33 | 25,70K |
| 2026-07-17 | €2,37 | -1,86 % | €2,40 | €2,41 | €2,31 | 216,69K |
| 2026-07-16 | €2,41 | +3,21 % | €2,38 | €2,42 | €2,34 | 63,78K |
| 2026-07-15 | €2,34 | -2,70 % | €2,42 | €2,42 | €2,33 | 55,00K |
| 2026-07-14 | €2,40 | -3,22 % | €2,48 | €2,48 | €2,39 | 90,02K |
| 2026-07-13 | €2,48 | +0,40 % | €2,50 | €2,50 | €2,48 | 27,09K |
| 2026-07-10 | €2,47 | -0,80 % | €2,48 | €2,51 | €2,47 | 55,80K |
| 2026-07-09 | €2,49 | -0,99 % | €2,52 | €2,55 | €2,49 | 39,31K |
| 2026-07-08 | €2,52 | -1,75 % | €2,62 | €2,62 | €2,52 | 171,06K |
| 2026-07-07 | €2,57 | -0,39 % | €2,57 | €2,60 | €2,57 | 63,76K |
| 2026-07-06 | €2,58 | +1,38 % | €2,54 | €2,58 | €2,54 | 47,36K |
| 2026-07-03 | €2,54 | +0,79 % | €2,51 | €2,56 | €2,51 | 36,61K |
| 2026-07-02 | €2,52 | -0,40 % | €2,51 | €2,53 | €2,48 | 113,02K |
| 2026-07-01 | €2,53 | -0,20 % | €2,54 | €2,54 | €2,51 | 57,94K |
| 2026-06-30 | €2,54 | -0,59 % | €2,57 | €2,57 | €2,51 | 101,25K |
| 2026-06-29 | €2,55 | -1,16 % | €2,58 | €2,61 | €2,55 | 354,76K |
| 2026-06-26 | €2,58 | +0,19 % | €2,57 | €2,58 | €2,57 | 15,94K |
| 2026-06-25 | €2,58 | +0,39 % | €2,56 | €2,59 | €2,56 | 28,49K |
| 2026-06-24 | €2,57 | -0,97 % | €2,58 | €2,58 | €2,56 | 38,26K |
| 2026-06-23 | €2,59 | +0,39 % | €2,63 | €2,63 | €2,58 | 48,22K |
| 2026-06-22 | €2,58 | -2,46 % | €2,67 | €2,67 | €2,58 | 116,75K |
| 2026-06-19 | €2,64 | -2,40 % | €2,73 | €2,73 | €2,61 | 69,62K |
| 2026-06-18 | €2,71 | +0,74 % | €2,73 | €2,73 | €2,66 | 58,04K |
| 2026-06-17 | €2,69 | +2,09 % | €2,63 | €2,69 | €2,63 | 61,00K |
| 2026-06-16 | €2,63 | -0,75 % | €2,65 | €2,67 | €2,63 | 53,04K |
| 2026-06-15 | €2,65 | -0,19 % | €2,69 | €2,69 | €2,65 | 30,68K |
| 2026-06-12 | €2,66 | -0,37 % | €2,67 | €2,67 | €2,63 | 32,12K |
| 2026-06-11 | €2,67 | -0,74 % | €2,63 | €2,69 | €2,63 | 80,41K |
| 2026-06-10 | €2,69 | +1,13 % | €2,65 | €2,70 | €2,63 | 74,14K |
| 2026-06-09 | €2,66 | -1,48 % | €2,68 | €2,72 | €2,66 | 65,12K |
| 2026-06-08 | €2,70 | -2,35 % | €2,81 | €2,81 | €2,68 | 63,72K |
| 2026-06-05 | €2,77 | -1,60 % | €2,85 | €2,87 | €2,77 | 53,76K |
| 2026-06-04 | €2,81 | +0,90 % | €2,76 | €2,83 | €2,76 | 85,64K |
| 2026-06-03 | €2,79 | +1,27 % | €2,80 | €2,82 | €2,74 | 89,03K |
| 2026-06-02 | €2,75 | +0,92 % | €2,78 | €2,78 | €2,72 | 47,11K |
| 2026-06-01 | €2,72 | -3,20 % | €2,86 | €2,86 | €2,71 | 56,86K |
| 2026-05-29 | €2,82 | +0,90 % | €2,80 | €2,84 | €2,79 | 35,70K |