1,922€
3,72%
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 | 1,86 | 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 |
| 27.09.2024 | 1,76 | 1,82 | 1,75 | 1,77 | 0,85% | 2.251,00 |
| 26.09.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 2,69% | 290,00 |
| 25.09.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -0,98% | 3.294,00 |
| 24.09.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 1,23% | - |
| 23.09.2024 | 1,76 | 1,77 | 1,67 | 1,71 | -2,68% | 11.443,00 |
| 20.09.2024 | 1,83 | 1,87 | 1,75 | 1,76 | -4,52% | - |
| 19.09.2024 | 1,83 | 1,86 | 1,79 | 1,84 | 1,32% | 3.747,00 |
| 18.09.2024 | 1,77 | 1,83 | 1,74 | 1,81 | 2,89% | 14.445,00 |
| 17.09.2024 | 1,72 | 1,77 | 1,71 | 1,76 | 2,56% | 2.500,00 |
| 16.09.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 0,41% | 2,00 |
| 13.09.2024 | 1,62 | 1,74 | 1,62 | 1,71 | 5,45% | 3.767,00 |
| 12.09.2024 | 1,70 | 1,70 | 1,61 | 1,62 | -4,11% | 12.317,00 |
| 11.09.2024 | 1,65 | 1,72 | 1,65 | 1,69 | 2,27% | 101.954,00 |
| 10.09.2024 | 1,73 | 1,73 | 1,65 | 1,66 | -3,58% | 3.793,00 |
| 09.09.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -1,66% | 4.300,00 |
| 06.09.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -3,30% | 40.000,00 |
| 05.09.2024 | 1,79 | 1,85 | 1,76 | 1,81 | 0,81% | 12.754,00 |
| 04.09.2024 | 1,72 | 1,81 | 1,69 | 1,79 | 3,59% | 580,00 |
| 03.09.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,26% | 485,00 |
| 02.09.2024 | 1,92 | 1,94 | 1,72 | 1,77 | -7,74% | 55.617,00 |
| 30.08.2024 | 1,87 | 2,01 | 1,87 | 1,92 | 2,73% | 4.973,00 |
| 29.08.2024 | 1,93 | 1,98 | 1,85 | 1,87 | -3,47% | 2.692,00 |
| 28.08.2024 | 1,95 | 1,99 | 1,92 | 1,93 | -0,87% | 1.100,00 |
| 27.08.2024 | 1,92 | 2,06 | 1,90 | 1,95 | 1,91% | 3.050,00 |
| 26.08.2024 | 1,81 | 1,93 | 1,81 | 1,91 | 5,11% | 2.550,00 |
| 23.08.2024 | 1,81 | 1,86 | 1,80 | 1,82 | 0,97% | 1.100,00 |
| 22.08.2024 | 1,77 | 1,81 | 1,74 | 1,80 | 1,55% | 1.060,00 |