3,030€
-2,70%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,06 | 2,06 | 1,98 | 1,99 | -3,94% | 3.190,00 |
| 07.11.2024 | 1,97 | 2,11 | 1,96 | 2,07 | 5,11% | 22.252,00 |
| 06.11.2024 | 2,02 | 2,07 | 1,94 | 1,97 | -2,26% | 9.478,00 |
| 05.11.2024 | 2,09 | 2,12 | 2,00 | 2,01 | -3,32% | 5.093,00 |
| 04.11.2024 | 2,07 | 2,29 | 2,04 | 2,08 | 0,77% | 31.552,00 |
| 01.11.2024 | 2,06 | 2,08 | 2,01 | 2,07 | 0,15% | 2.805,00 |
| 31.10.2024 | 2,02 | 2,07 | 1,99 | 2,06 | 1,68% | 31,00 |
| 30.10.2024 | 2,10 | 2,11 | 1,99 | 2,03 | -3,43% | 7.333,00 |
| 29.10.2024 | 2,12 | 2,13 | 2,04 | 2,10 | -0,99% | 17.597,00 |
| 28.10.2024 | 1,88 | 2,15 | 1,88 | 2,12 | 13,12% | 13.412,00 |
| 25.10.2024 | 1,67 | 1,93 | 1,66 | 1,88 | 12,38% | 17.898,00 |
| 24.10.2024 | 1,61 | 1,69 | 1,61 | 1,67 | 3,73% | 452,00 |
| 23.10.2024 | 1,61 | 1,64 | 1,58 | 1,61 | 0,22% | 557,00 |
| 22.10.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 0,28% | 3.309,00 |
| 21.10.2024 | 1,61 | 1,64 | 1,60 | 1,60 | -0,44% | 722,00 |
| 18.10.2024 | 1,57 | 1,61 | 1,54 | 1,61 | 2,81% | 2.402,00 |
| 17.10.2024 | 1,65 | 1,66 | 1,49 | 1,56 | -5,59% | 23.663,00 |
| 16.10.2024 | 1,61 | 1,66 | 1,59 | 1,66 | 2,57% | 5.752,00 |
| 15.10.2024 | 1,58 | 1,63 | 1,57 | 1,61 | 1,89% | 1.255,00 |
| 14.10.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -3,56% | 48.027,00 |
| 11.10.2024 | 1,64 | 1,65 | 1,57 | 1,64 | 0,40% | 68.282,00 |
| 10.10.2024 | 1,69 | 1,71 | 1,63 | 1,64 | -3,48% | 5.821,00 |
| 09.10.2024 | 1,68 | 1,72 | 1,67 | 1,70 | 0,62% | 36,00 |
| 08.10.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 0,06% | 5.521,00 |
| 07.10.2024 | 1,67 | 1,73 | 1,64 | 1,68 | 0,75% | 7.318,00 |
| 04.10.2024 | 1,66 | 1,73 | 1,66 | 1,67 | 0,57% | 502,00 |
| 03.10.2024 | 1,71 | 1,71 | 1,63 | 1,66 | -4,10% | 14.416,00 |
| 02.10.2024 | 1,80 | 1,82 | 1,64 | 1,73 | -0,57% | 167.508,00 |
| 01.10.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 1,40% | 17.480,00 |
| 30.09.2024 | 1,78 | 1,78 | 1,69 | 1,72 | -3,05% | 2.048,00 |