1,922€
3,67%
Echtzeit-Aktienkurs KORIAN S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur KORIAN S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,76 | 1,82 | 1,75 | 1,77 | 0,88% | 1.000,00 |
| 26.09.2024 | 1,72 | 1,79 | 1,71 | 1,76 | 2,39% | 917,00 |
| 25.09.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,81% | - |
| 24.09.2024 | 1,71 | 1,74 | 1,70 | 1,73 | 1,32% | - |
| 23.09.2024 | 1,75 | 1,76 | 1,67 | 1,71 | -2,71% | - |
| 20.09.2024 | 1,84 | 1,87 | 1,75 | 1,75 | -4,52% | 28,00 |
| 19.09.2024 | 1,81 | 1,86 | 1,79 | 1,84 | 1,16% | - |
| 18.09.2024 | 1,77 | 1,83 | 1,74 | 1,82 | 2,83% | - |
| 17.09.2024 | 1,72 | 1,77 | 1,71 | 1,77 | 2,67% | - |
| 16.09.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 0,35% | - |
| 13.09.2024 | 1,62 | 1,74 | 1,62 | 1,71 | 5,51% | - |
| 12.09.2024 | 1,70 | 1,70 | 1,60 | 1,62 | -4,33% | 4.300,00 |
| 11.09.2024 | 1,66 | 1,72 | 1,65 | 1,70 | 2,54% | - |
| 10.09.2024 | 1,72 | 1,73 | 1,65 | 1,66 | -3,72% | - |
| 09.09.2024 | 1,76 | 1,76 | 1,70 | 1,72 | -1,32% | - |
| 06.09.2024 | 1,80 | 1,82 | 1,74 | 1,74 | -3,41% | - |
| 05.09.2024 | 1,79 | 1,85 | 1,76 | 1,80 | 0,81% | - |
| 04.09.2024 | 1,72 | 1,82 | 1,71 | 1,79 | 3,41% | - |
| 03.09.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,23% | - |
| 02.09.2024 | 1,92 | 1,95 | 1,72 | 1,77 | -7,74% | - |
| 30.08.2024 | 1,87 | 2,01 | 1,87 | 1,92 | 2,73% | - |
| 29.08.2024 | 1,93 | 1,98 | 1,85 | 1,87 | -3,21% | - |
| 28.08.2024 | 1,95 | 1,99 | 1,92 | 1,93 | -0,90% | - |
| 27.08.2024 | 1,91 | 2,06 | 1,90 | 1,95 | 1,75% | - |
| 26.08.2024 | 1,82 | 1,93 | 1,81 | 1,91 | 5,16% | - |
| 23.08.2024 | 1,81 | 1,86 | 1,80 | 1,82 | 0,66% | 150,00 |
| 22.08.2024 | 1,78 | 1,81 | 1,74 | 1,81 | 1,80% | - |