4,721€
-1,44%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 4,78 | 4,82 | 4,69 | 4,72 | -1,40% | 1.037,00 |
| 21.07.2025 | 4,86 | 4,93 | 4,75 | 4,79 | -1,44% | 16.519,00 |
| 18.07.2025 | 5,10 | 5,10 | 4,84 | 4,86 | -4,47% | 32.081,00 |
| 17.07.2025 | 5,08 | 5,10 | 5,02 | 5,09 | 0,44% | 926,00 |
| 16.07.2025 | 5,05 | 5,21 | 5,02 | 5,07 | 0,05% | 27.147,00 |
| 15.07.2025 | 5,18 | 5,18 | 5,03 | 5,06 | -2,03% | 4.100,00 |
| 14.07.2025 | 5,08 | 5,17 | 5,04 | 5,17 | 1,08% | 2.919,00 |
| 11.07.2025 | 5,32 | 5,36 | 5,09 | 5,11 | -4,31% | 3.790,00 |
| 10.07.2025 | 5,31 | 5,39 | 5,22 | 5,34 | 0,33% | 4.459,00 |
| 09.07.2025 | 5,24 | 5,33 | 5,14 | 5,33 | 1,57% | 3.824,00 |
| 08.07.2025 | 5,23 | 5,27 | 5,17 | 5,24 | 0,67% | 1.534,00 |
| 07.07.2025 | 5,38 | 5,40 | 5,17 | 5,21 | -2,80% | 647,00 |
| 04.07.2025 | 5,31 | 5,37 | 5,25 | 5,36 | 0,42% | 4.253,00 |
| 03.07.2025 | 5,26 | 5,45 | 5,26 | 5,34 | 1,38% | 1.879,00 |
| 02.07.2025 | 5,25 | 5,34 | 5,17 | 5,26 | 0,86% | 1.442,00 |
| 01.07.2025 | 5,20 | 5,25 | 5,13 | 5,22 | 0,14% | 4.640,00 |
| 30.06.2025 | 5,07 | 5,33 | 5,01 | 5,21 | 2,96% | 2.075,00 |
| 27.06.2025 | 5,12 | 5,25 | 5,00 | 5,06 | -1,17% | 16.694,00 |
| 26.06.2025 | 5,40 | 5,40 | 5,03 | 5,12 | -5,01% | 7.162,00 |
| 25.06.2025 | 4,84 | 5,50 | 4,84 | 5,39 | 11,43% | 38.002,00 |
| 24.06.2025 | 4,58 | 4,89 | 4,45 | 4,84 | 8,28% | 8.165,00 |
| 23.06.2025 | 4,48 | 4,51 | 4,37 | 4,47 | -0,51% | 4.240,00 |
| 20.06.2025 | 4,62 | 4,75 | 4,45 | 4,49 | -2,05% | 2.147,00 |
| 19.06.2025 | 4,55 | 4,65 | 4,42 | 4,58 | 0,15% | 4.528,00 |
| 18.06.2025 | 4,52 | 4,59 | 4,40 | 4,58 | 1,46% | 277,00 |
| 17.06.2025 | 4,43 | 4,56 | 4,20 | 4,51 | 1,44% | 1.468,00 |
| 16.06.2025 | 4,24 | 4,61 | 4,24 | 4,45 | 5,06% | 4.408,00 |
| 13.06.2025 | 4,54 | 4,57 | 4,18 | 4,23 | -8,46% | 6.570,00 |
| 12.06.2025 | 4,02 | 4,82 | 4,02 | 4,62 | 15,74% | 45.754,00 |
| 11.06.2025 | 3,95 | 4,08 | 3,95 | 4,00 | 1,01% | 516,00 |
| 10.06.2025 | 4,09 | 4,12 | 3,95 | 3,96 | -3,09% | 4.712,00 |
| 09.06.2025 | 3,98 | 4,11 | 3,96 | 4,08 | 2,46% | 1.186,00 |
| 06.06.2025 | 4,01 | 4,09 | 3,98 | 3,98 | -0,50% | 1.860,00 |
| 05.06.2025 | 3,96 | 4,14 | 3,92 | 4,00 | 0,91% | 3.410,00 |
| 04.06.2025 | 3,91 | 3,97 | 3,88 | 3,97 | 1,72% | 1.206,00 |
| 03.06.2025 | 3,81 | 3,91 | 3,81 | 3,90 | 1,96% | 3.580,00 |
| 02.06.2025 | 3,76 | 3,85 | 3,76 | 3,83 | 1,08% | 1.725,00 |
| 30.05.2025 | 3,82 | 3,83 | 3,72 | 3,78 | -0,66% | 354,00 |
| 29.05.2025 | 3,82 | 3,95 | 3,78 | 3,81 | 0,95% | 7.713,00 |
| 28.05.2025 | 3,80 | 3,84 | 3,77 | 3,77 | -1,02% | 1.293,00 |
| 27.05.2025 | 3,74 | 3,84 | 3,73 | 3,81 | 1,87% | 9.012,00 |
| 26.05.2025 | 3,70 | 3,78 | 3,68 | 3,74 | 2,63% | 1.435,00 |
| 23.05.2025 | 3,66 | 3,76 | 3,57 | 3,65 | -0,49% | 11.692,00 |
| 22.05.2025 | 3,72 | 3,75 | 3,59 | 3,66 | -1,43% | 3.861,00 |
| 21.05.2025 | 3,90 | 3,91 | 3,71 | 3,72 | -4,96% | 202,00 |
| 20.05.2025 | 3,79 | 3,94 | 3,77 | 3,91 | 2,76% | 4.483,00 |
| 19.05.2025 | 3,73 | 3,81 | 3,61 | 3,81 | 1,60% | 7.682,00 |
| 16.05.2025 | 3,74 | 3,77 | 3,66 | 3,75 | 0,24% | 1.491,00 |
| 15.05.2025 | 3,78 | 3,87 | 3,72 | 3,74 | -1,42% | 5.042,00 |
| 14.05.2025 | 3,95 | 3,96 | 3,75 | 3,79 | -4,00% | 2.899,00 |
| 13.05.2025 | 4,10 | 4,11 | 3,93 | 3,95 | -3,47% | 9.680,00 |
| 12.05.2025 | 3,83 | 4,19 | 3,80 | 4,09 | 7,52% | 3.471,00 |
| 09.05.2025 | 3,78 | 3,88 | 3,73 | 3,81 | 0,93% | 8.834,00 |
| 08.05.2025 | 3,73 | 3,79 | 3,68 | 3,77 | 1,48% | 5.215,00 |
| 07.05.2025 | 3,90 | 3,91 | 3,66 | 3,72 | -4,38% | 12.492,00 |
| 06.05.2025 | 3,83 | 3,91 | 3,82 | 3,89 | 1,22% | 3.884,00 |
| 05.05.2025 | 3,90 | 3,93 | 3,80 | 3,84 | -1,87% | 5.686,00 |
| 02.05.2025 | 3,75 | 4,01 | 3,73 | 3,91 | 4,57% | 6.871,00 |
| 30.04.2025 | 3,81 | 3,83 | 3,68 | 3,74 | -2,22% | 5.909,00 |
| 29.04.2025 | 3,88 | 3,98 | 3,79 | 3,83 | -1,39% | 1.323,00 |
| 28.04.2025 | 3,58 | 3,94 | 3,52 | 3,88 | 7,75% | 117,00 |
| 25.04.2025 | 3,80 | 3,87 | 3,48 | 3,60 | -5,11% | 7.179,00 |
| 24.04.2025 | 3,74 | 3,84 | 3,69 | 3,79 | 1,23% | 194,00 |
| 23.04.2025 | 3,68 | 3,79 | 3,61 | 3,75 | 2,91% | 6.800,00 |
| 22.04.2025 | 4,12 | 4,15 | 3,52 | 3,64 | -11,92% | 1.214,00 |
| 17.04.2025 | 4,03 | 4,18 | 4,00 | 4,14 | 3,71% | 4.103,00 |
| 16.04.2025 | 3,90 | 4,06 | 3,87 | 3,99 | 0,61% | 2.050,00 |
| 15.04.2025 | 3,79 | 3,99 | 3,78 | 3,96 | 4,43% | 12.898,00 |
| 14.04.2025 | 3,72 | 3,86 | 3,71 | 3,80 | 2,29% | 1.575,00 |
| 11.04.2025 | 3,89 | 3,91 | 3,64 | 3,71 | -4,11% | 4.284,00 |
| 10.04.2025 | 3,91 | 3,99 | 3,77 | 3,87 | -1,73% | 12.832,00 |
| 09.04.2025 | 3,76 | 3,97 | 3,56 | 3,94 | 4,15% | 9.940,00 |
| 08.04.2025 | 3,69 | 3,98 | 3,65 | 3,78 | 4,77% | 15.820,00 |
| 07.04.2025 | 3,52 | 3,71 | 3,29 | 3,61 | -0,44% | 8.147,00 |
| 04.04.2025 | 3,90 | 4,00 | 3,62 | 3,62 | -7,20% | 8.799,00 |
| 03.04.2025 | 3,85 | 4,05 | 3,83 | 3,91 | -1,21% | - |
| 02.04.2025 | 4,18 | 4,27 | 3,85 | 3,95 | -5,43% | 18.034,00 |
| 01.04.2025 | 4,25 | 4,34 | 4,16 | 4,18 | -1,81% | 1.292,00 |
| 31.03.2025 | 4,34 | 4,35 | 4,17 | 4,26 | -2,76% | 5.263,00 |
| 28.03.2025 | 4,29 | 4,56 | 4,27 | 4,38 | 1,67% | 4.589,00 |
| 27.03.2025 | 4,47 | 4,53 | 4,28 | 4,31 | -3,93% | 2.924,00 |
| 26.03.2025 | 4,22 | 4,57 | 4,22 | 4,48 | 6,26% | 6.139,00 |
| 25.03.2025 | 4,09 | 4,26 | 4,09 | 4,22 | 1,37% | 13.058,00 |
| 24.03.2025 | 4,43 | 4,44 | 4,14 | 4,16 | -5,39% | 4.419,00 |
| 21.03.2025 | 4,35 | 4,49 | 4,30 | 4,40 | 0,92% | 4.941,00 |
| 20.03.2025 | 4,53 | 4,57 | 4,35 | 4,36 | -2,98% | 17.391,00 |
| 19.03.2025 | 4,48 | 4,50 | 4,33 | 4,49 | 0,34% | - |
| 18.03.2025 | 4,25 | 4,49 | 4,24 | 4,48 | 5,29% | 11.728,00 |
| 17.03.2025 | 4,00 | 4,27 | 4,00 | 4,25 | 6,43% | 10.969,00 |
| 14.03.2025 | 4,03 | 4,20 | 3,98 | 4,00 | -0,20% | 20.939,00 |
| 13.03.2025 | 4,44 | 4,44 | 3,92 | 4,00 | -8,10% | 18.028,00 |
| 12.03.2025 | 3,78 | 4,44 | 3,77 | 4,36 | 17,44% | 40.950,00 |
| 11.03.2025 | 3,56 | 3,74 | 3,53 | 3,71 | 4,71% | 6.739,00 |
| 10.03.2025 | 3,75 | 3,76 | 3,28 | 3,54 | -5,80% | 9.839,00 |
| 07.03.2025 | 3,71 | 3,87 | 3,59 | 3,76 | 1,05% | 9.981,00 |
| 06.03.2025 | 3,75 | 3,78 | 3,63 | 3,72 | -0,29% | 3.987,00 |
| 05.03.2025 | 3,82 | 3,94 | 3,68 | 3,73 | -1,61% | 17.447,00 |
| 04.03.2025 | 3,69 | 3,86 | 3,62 | 3,79 | 2,90% | 11.647,00 |
| 03.03.2025 | 3,70 | 3,78 | 3,53 | 3,69 | 0,27% | 10.574,00 |
| 28.02.2025 | 3,60 | 3,77 | 3,43 | 3,68 | 1,38% | 22.573,00 |