3,703€
-5,17%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,90 | 4,00 | 3,66 | 3,71 | -5,02% | 6.148,00 |
| 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 |
| 27.02.2025 | 3,03 | 3,77 | 3,02 | 3,63 | 20,23% | 28.884,00 |
| 26.02.2025 | 2,87 | 3,12 | 2,75 | 3,02 | 5,75% | 15.036,00 |
| 25.02.2025 | 2,98 | 3,03 | 2,48 | 2,85 | -6,95% | 56.437,00 |
| 24.02.2025 | 3,06 | 3,18 | 3,02 | 3,07 | 1,16% | 16.136,00 |
| 21.02.2025 | 3,12 | 3,12 | 2,97 | 3,03 | -2,70% | 3.710,00 |
| 20.02.2025 | 2,94 | 3,12 | 2,91 | 3,11 | 6,06% | 28.262,00 |
| 19.02.2025 | 2,93 | 2,97 | 2,85 | 2,94 | 0,03% | 31.205,00 |
| 18.02.2025 | 2,89 | 2,95 | 2,84 | 2,94 | 1,38% | 2.338,00 |
| 17.02.2025 | 2,88 | 2,90 | 2,75 | 2,90 | 0,87% | 5.113,00 |
| 14.02.2025 | 2,84 | 3,01 | 2,60 | 2,87 | 1,27% | 10.667,00 |
| 13.02.2025 | 2,82 | 2,91 | 2,80 | 2,83 | 0,64% | 27.847,00 |
| 12.02.2025 | 2,71 | 2,84 | 2,66 | 2,82 | 4,07% | 12.318,00 |
| 11.02.2025 | 2,62 | 2,71 | 2,57 | 2,71 | 3,32% | 11.032,00 |
| 10.02.2025 | 2,60 | 2,67 | 2,50 | 2,62 | 1,24% | 3.345,00 |
| 07.02.2025 | 2,50 | 2,62 | 2,45 | 2,59 | 3,48% | 2.724,00 |
| 06.02.2025 | 2,40 | 2,65 | 2,40 | 2,50 | 4,04% | 44.596,00 |
| 05.02.2025 | 2,35 | 2,46 | 2,32 | 2,40 | 1,87% | 12.391,00 |
| 04.02.2025 | 2,26 | 2,38 | 2,17 | 2,36 | 4,75% | 8.705,00 |
| 03.02.2025 | 2,13 | 2,29 | 2,12 | 2,25 | 4,45% | 724,00 |
| 31.01.2025 | 2,08 | 2,18 | 2,04 | 2,16 | 3,85% | 9.597,00 |
| 30.01.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,10% | 2.974,00 |
| 29.01.2025 | 2,25 | 2,47 | 1,96 | 2,07 | -7,25% | 22.792,00 |
| 28.01.2025 | 2,26 | 2,26 | 2,16 | 2,24 | -1,37% | 16.833,00 |
| 27.01.2025 | 2,16 | 2,28 | 2,16 | 2,27 | 3,85% | 8.929,00 |
| 24.01.2025 | 2,20 | 2,27 | 2,15 | 2,18 | -0,46% | 7.410,00 |
| 23.01.2025 | 2,17 | 2,23 | 2,13 | 2,19 | 1,11% | 2.331,00 |
| 22.01.2025 | 2,21 | 2,24 | 2,15 | 2,17 | -1,90% | 1.035,00 |
| 21.01.2025 | 2,12 | 2,24 | 2,07 | 2,21 | 4,10% | 1.743,00 |
| 20.01.2025 | 2,19 | 2,27 | 2,08 | 2,12 | -2,84% | 12.578,00 |
| 17.01.2025 | 2,04 | 2,20 | 2,04 | 2,19 | 7,26% | 26.962,00 |
| 16.01.2025 | 1,93 | 2,05 | 1,93 | 2,04 | 5,98% | 4.653,00 |
| 15.01.2025 | 1,86 | 1,93 | 1,85 | 1,92 | 3,78% | 661,00 |
| 14.01.2025 | 1,87 | 1,94 | 1,85 | 1,85 | -0,64% | 1.250,00 |
| 13.01.2025 | 1,86 | 1,92 | 1,85 | 1,87 | -0,08% | 6.494,00 |
| 10.01.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -1,45% | 9.700,00 |
| 09.01.2025 | 1,99 | 1,99 | 1,86 | 1,89 | -4,99% | 2.802,00 |
| 08.01.2025 | 2,01 | 2,03 | 1,92 | 1,99 | -0,72% | 4.506,00 |
| 07.01.2025 | 2,06 | 2,07 | 1,99 | 2,01 | -2,52% | 13.455,00 |
| 06.01.2025 | 2,15 | 2,29 | 2,04 | 2,06 | -4,01% | 11.217,00 |
| 03.01.2025 | 2,15 | 2,17 | 2,09 | 2,15 | 0,14% | 2.616,00 |
| 02.01.2025 | 2,09 | 2,21 | 2,02 | 2,14 | 6,41% | 23.021,00 |
| 30.12.2024 | 2,04 | 2,06 | 2,00 | 2,01 | -1,27% | 3.263,00 |
| 27.12.2024 | 1,85 | 2,06 | 1,79 | 2,04 | 6,89% | 16.647,00 |
| 23.12.2024 | 1,86 | 1,92 | 1,81 | 1,91 | 2,75% | 1.157,00 |
| 20.12.2024 | 1,81 | 1,88 | 1,77 | 1,86 | 2,00% | 3.786,00 |
| 19.12.2024 | 1,87 | 1,90 | 1,72 | 1,82 | -2,59% | 3.750,00 |
| 18.12.2024 | 1,81 | 1,93 | 1,78 | 1,87 | 3,52% | 18.531,00 |
| 17.12.2024 | 1,98 | 1,98 | 1,75 | 1,81 | -8,81% | 8.332,00 |
| 16.12.2024 | 1,94 | 2,04 | 1,92 | 1,98 | 2,70% | 2.610,00 |
| 13.12.2024 | 1,90 | 1,98 | 1,90 | 1,93 | 1,53% | 9.848,00 |
| 12.12.2024 | 1,84 | 1,94 | 1,83 | 1,90 | 3,29% | 1.764,00 |
| 11.12.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 0,93% | 2.207,00 |
| 10.12.2024 | 1,92 | 1,94 | 1,81 | 1,82 | -5,33% | 1.536,00 |
| 09.12.2024 | 1,84 | 1,96 | 1,83 | 1,92 | 4,76% | 4.018,00 |
| 06.12.2024 | 1,80 | 1,88 | 1,79 | 1,84 | 2,17% | 1.005,00 |
| 05.12.2024 | 1,76 | 1,82 | 1,75 | 1,80 | 1,99% | 3.550,00 |
| 04.12.2024 | 1,75 | 1,78 | 1,68 | 1,76 | 0,89% | 739,00 |
| 03.12.2024 | 1,83 | 1,84 | 1,73 | 1,75 | -4,61% | 3.300,00 |
| 02.12.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -1,95% | 2.106,00 |
| 29.11.2024 | 1,89 | 1,91 | 1,84 | 1,87 | -1,22% | 1.018,00 |
| 28.11.2024 | 1,81 | 1,91 | 1,80 | 1,89 | 5,20% | 3.250,00 |
| 27.11.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 1,24% | - |
| 26.11.2024 | 1,84 | 1,84 | 1,75 | 1,78 | -3,64% | 2,00 |
| 25.11.2024 | 1,75 | 1,86 | 1,75 | 1,84 | 5,80% | 2.003,00 |
| 22.11.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,85% | 4.600,00 |
| 21.11.2024 | 1,79 | 1,81 | 1,72 | 1,76 | -1,79% | - |
| 20.11.2024 | 1,83 | 1,85 | 1,76 | 1,79 | -1,78% | 1.000,00 |
| 19.11.2024 | 1,85 | 1,87 | 1,79 | 1,82 | -1,33% | 30.353,00 |
| 18.11.2024 | 1,90 | 1,95 | 1,83 | 1,85 | -2,66% | 1.510,00 |
| 15.11.2024 | 1,93 | 1,98 | 1,89 | 1,90 | -2,22% | - |
| 14.11.2024 | 1,92 | 1,95 | 1,90 | 1,94 | 0,73% | 15.951,00 |
| 13.11.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,50% | 6.780,00 |
| 12.11.2024 | 1,98 | 1,99 | 1,89 | 1,90 | -4,84% | 538,00 |
| 11.11.2024 | 1,99 | 2,06 | 1,99 | 1,99 | 0,40% | 8.275,00 |