3,027€
-2,64%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,11 | 3,12 | 2,97 | 3,03 | -2,57% | - |
| 20.02.2025 | 2,93 | 3,11 | 2,91 | 3,11 | 8,10% | - |
| 19.02.2025 | 2,93 | 2,97 | 2,85 | 2,88 | -1,91% | - |
| 18.02.2025 | 2,89 | 2,95 | 2,84 | 2,93 | 1,35% | 1.700,00 |
| 17.02.2025 | 2,87 | 2,90 | 2,75 | 2,89 | 0,80% | - |
| 14.02.2025 | 2,83 | 3,01 | 2,63 | 2,87 | 1,23% | - |
| 13.02.2025 | 2,82 | 2,91 | 2,81 | 2,84 | 0,67% | - |
| 12.02.2025 | 2,71 | 2,84 | 2,67 | 2,82 | 3,95% | - |
| 11.02.2025 | 2,62 | 2,71 | 2,56 | 2,71 | 3,52% | - |
| 10.02.2025 | 2,60 | 2,67 | 2,50 | 2,62 | 1,20% | - |
| 07.02.2025 | 2,50 | 2,62 | 2,45 | 2,59 | 3,44% | 795,00 |
| 06.02.2025 | 2,40 | 2,65 | 2,40 | 2,50 | 4,04% | 3.500,00 |
| 05.02.2025 | 2,36 | 2,46 | 2,32 | 2,40 | 1,87% | 331,00 |
| 04.02.2025 | 2,25 | 2,37 | 2,17 | 2,36 | 4,75% | - |
| 03.02.2025 | 2,10 | 2,26 | 2,10 | 2,25 | 4,36% | 175,00 |
| 31.01.2025 | 2,08 | 2,18 | 2,04 | 2,16 | 3,90% | 2.400,00 |
| 30.01.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,19% | - |
| 29.01.2025 | 2,24 | 2,47 | 1,96 | 2,07 | -7,29% | 1,00 |
| 28.01.2025 | 2,26 | 2,27 | 2,16 | 2,24 | -1,41% | - |
| 27.01.2025 | 2,17 | 2,28 | 2,16 | 2,27 | 3,89% | - |
| 24.01.2025 | 2,19 | 2,27 | 2,15 | 2,18 | -0,46% | 500,00 |
| 23.01.2025 | 2,17 | 2,23 | 2,13 | 2,19 | 1,01% | - |
| 22.01.2025 | 2,21 | 2,24 | 2,15 | 2,17 | -1,90% | - |
| 21.01.2025 | 2,13 | 2,24 | 2,07 | 2,21 | 4,19% | - |
| 20.01.2025 | 2,19 | 2,28 | 2,08 | 2,12 | -2,88% | 500,00 |
| 17.01.2025 | 2,04 | 2,20 | 2,03 | 2,19 | 7,42% | 139,00 |
| 16.01.2025 | 1,92 | 2,05 | 1,92 | 2,04 | 5,88% | - |
| 15.01.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 3,72% | - |
| 14.01.2025 | 1,87 | 1,94 | 1,85 | 1,85 | -0,59% | - |
| 13.01.2025 | 1,87 | 1,92 | 1,85 | 1,87 | -0,03% | - |
| 10.01.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -1,56% | - |
| 09.01.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,99% | - |
| 08.01.2025 | 2,01 | 2,03 | 1,92 | 1,99 | -0,67% | - |
| 07.01.2025 | 2,06 | 2,07 | 1,99 | 2,01 | -2,52% | - |
| 06.01.2025 | 2,15 | 2,29 | 2,05 | 2,06 | -4,01% | - |
| 03.01.2025 | 2,14 | 2,17 | 2,09 | 2,15 | 0,05% | - |
| 02.01.2025 | 2,02 | 2,21 | 2,02 | 2,15 | 6,50% | - |
| 30.12.2024 | 2,04 | 2,06 | 2,00 | 2,01 | -1,18% | - |
| 27.12.2024 | 1,91 | 2,06 | 1,85 | 2,04 | 6,90% | 1.000,00 |
| 23.12.2024 | 1,86 | 1,92 | 1,81 | 1,91 | 2,64% | - |
| 20.12.2024 | 1,82 | 1,88 | 1,77 | 1,86 | 2,00% | - |
| 19.12.2024 | 1,87 | 1,90 | 1,72 | 1,82 | -2,62% | - |
| 18.12.2024 | 1,81 | 1,94 | 1,78 | 1,87 | 3,54% | - |
| 17.12.2024 | 1,98 | 1,98 | 1,75 | 1,81 | -8,76% | 1.500,00 |
| 16.12.2024 | 1,93 | 2,04 | 1,92 | 1,98 | 2,67% | 2.750,00 |
| 13.12.2024 | 1,90 | 1,98 | 1,90 | 1,93 | 1,55% | - |
| 12.12.2024 | 1,84 | 1,94 | 1,83 | 1,90 | 3,29% | - |
| 11.12.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 0,93% | 130,00 |
| 10.12.2024 | 1,92 | 1,94 | 1,81 | 1,82 | -5,23% | 25,00 |
| 09.12.2024 | 1,84 | 1,96 | 1,84 | 1,92 | 4,66% | 120,00 |
| 06.12.2024 | 1,80 | 1,88 | 1,79 | 1,84 | 2,14% | - |
| 05.12.2024 | 1,76 | 1,82 | 1,75 | 1,80 | 1,93% | 1.000,00 |
| 04.12.2024 | 1,74 | 1,78 | 1,67 | 1,76 | 0,97% | - |
| 03.12.2024 | 1,83 | 1,84 | 1,73 | 1,75 | -4,80% | - |
| 02.12.2024 | 1,86 | 1,87 | 1,81 | 1,83 | -1,92% | - |
| 29.11.2024 | 1,89 | 1,91 | 1,84 | 1,87 | -1,21% | - |
| 28.11.2024 | 1,80 | 1,92 | 1,80 | 1,89 | 5,25% | - |
| 27.11.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 1,15% | - |
| 26.11.2024 | 1,85 | 1,85 | 1,75 | 1,78 | -3,60% | - |
| 25.11.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 5,64% | - |
| 22.11.2024 | 1,76 | 1,77 | 1,73 | 1,75 | -0,74% | - |
| 21.11.2024 | 1,79 | 1,81 | 1,72 | 1,76 | -1,79% | - |
| 20.11.2024 | 1,83 | 1,85 | 1,76 | 1,79 | -1,73% | - |
| 19.11.2024 | 1,85 | 1,87 | 1,80 | 1,82 | -1,35% | - |
| 18.11.2024 | 1,90 | 1,94 | 1,82 | 1,85 | -2,66% | 2.400,00 |
| 15.11.2024 | 1,94 | 1,98 | 1,89 | 1,90 | -2,29% | - |
| 14.11.2024 | 1,93 | 1,95 | 1,89 | 1,94 | 0,91% | - |
| 13.11.2024 | 1,89 | 1,93 | 1,88 | 1,93 | 1,64% | - |
| 12.11.2024 | 1,98 | 1,99 | 1,89 | 1,89 | -5,06% | - |
| 11.11.2024 | 1,99 | 2,07 | 1,98 | 2,00 | 0,50% | - |
| 08.11.2024 | 2,07 | 2,07 | 1,98 | 1,99 | -3,85% | - |
| 07.11.2024 | 1,97 | 2,11 | 1,96 | 2,07 | 4,74% | - |
| 06.11.2024 | 2,01 | 2,07 | 1,94 | 1,97 | -2,18% | - |
| 05.11.2024 | 2,08 | 2,12 | 2,00 | 2,02 | -3,24% | - |
| 04.11.2024 | 2,06 | 2,30 | 2,04 | 2,08 | 1,12% | 1.000,00 |
| 01.11.2024 | 2,06 | 2,09 | 2,02 | 2,06 | -0,10% | - |
| 31.10.2024 | 2,02 | 2,07 | 1,99 | 2,06 | 1,88% | - |
| 30.10.2024 | 2,09 | 2,11 | 1,99 | 2,02 | -3,62% | 2.000,00 |
| 29.10.2024 | 2,12 | 2,14 | 2,04 | 2,10 | -1,08% | 10.561,00 |
| 28.10.2024 | 1,89 | 2,15 | 1,88 | 2,12 | 12,84% | 1.630,00 |
| 25.10.2024 | 1,67 | 1,93 | 1,66 | 1,88 | 12,53% | 1.000,00 |
| 24.10.2024 | 1,61 | 1,69 | 1,61 | 1,67 | 3,69% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,58 | 1,61 | 0,40% | - |
| 22.10.2024 | 1,60 | 1,63 | 1,58 | 1,61 | 0,00% | - |
| 21.10.2024 | 1,61 | 1,65 | 1,60 | 1,61 | -0,28% | - |
| 18.10.2024 | 1,57 | 1,61 | 1,54 | 1,61 | 2,74% | 2.465,00 |
| 17.10.2024 | 1,66 | 1,66 | 1,49 | 1,57 | -5,46% | 2.433,00 |
| 16.10.2024 | 1,62 | 1,66 | 1,59 | 1,66 | 2,66% | - |
| 15.10.2024 | 1,59 | 1,63 | 1,57 | 1,62 | 1,86% | - |
| 14.10.2024 | 1,64 | 1,65 | 1,58 | 1,59 | -3,41% | - |
| 11.10.2024 | 1,64 | 1,65 | 1,56 | 1,64 | 0,06% | 6.034,00 |
| 10.10.2024 | 1,70 | 1,71 | 1,64 | 1,64 | -3,27% | 2.430,00 |
| 09.10.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 0,77% | 3.650,00 |
| 08.10.2024 | 1,68 | 1,70 | 1,65 | 1,68 | -0,41% | - |
| 07.10.2024 | 1,68 | 1,73 | 1,64 | 1,69 | 1,11% | - |
| 04.10.2024 | 1,66 | 1,71 | 1,66 | 1,67 | 0,69% | 9.000,00 |
| 03.10.2024 | 1,71 | 1,71 | 1,63 | 1,66 | -3,01% | - |
| 02.10.2024 | 1,75 | 1,81 | 1,63 | 1,71 | -1,86% | 11.000,00 |
| 01.10.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 1,48% | 2.300,00 |
| 30.09.2024 | 1,78 | 1,78 | 1,69 | 1,72 | -2,99% | - |