24,850€
-0,80%
Echtzeit-Aktienkurs LNA SANTE SA EO 2
Bid:
Ask:
Aktienkurse zur LNA SANTE SA EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,75 | 25,58 | 24,75 | 25,38 | -0,68% | - |
| 27.02.2025 | 25,60 | 25,65 | 25,50 | 25,55 | -0,20% | - |
| 26.02.2025 | 25,25 | 26,03 | 25,25 | 25,60 | -1,63% | - |
| 25.02.2025 | 24,60 | 26,05 | 24,60 | 26,03 | 2,36% | - |
| 24.02.2025 | 25,25 | 26,13 | 25,25 | 25,43 | -2,31% | - |
| 21.02.2025 | 25,25 | 26,13 | 25,25 | 26,03 | 0,00% | - |
| 20.02.2025 | 25,25 | 26,58 | 25,25 | 26,03 | 2,06% | - |
| 19.02.2025 | 26,25 | 26,53 | 24,98 | 25,50 | -2,76% | - |
| 18.02.2025 | 25,10 | 26,38 | 25,10 | 26,23 | 1,06% | - |
| 17.02.2025 | 24,95 | 25,98 | 24,95 | 25,95 | 0,48% | - |
| 14.02.2025 | 24,85 | 25,88 | 24,85 | 25,83 | 0,78% | - |
| 13.02.2025 | 25,70 | 25,85 | 25,63 | 25,63 | -0,49% | - |
| 12.02.2025 | 25,80 | 25,85 | 25,15 | 25,75 | -0,19% | - |
| 11.02.2025 | 24,80 | 25,88 | 24,80 | 25,80 | 0,39% | - |
| 10.02.2025 | 24,40 | 25,70 | 24,40 | 25,70 | 5,33% | - |
| 07.02.2025 | 23,30 | 24,65 | 23,30 | 24,40 | 0,72% | - |
| 06.02.2025 | 21,98 | 24,23 | 21,98 | 24,23 | 10,11% | - |
| 05.02.2025 | 21,25 | 22,03 | 21,25 | 22,00 | -0,23% | - |
| 04.02.2025 | 22,25 | 22,25 | 21,80 | 22,05 | -0,90% | - |
| 03.02.2025 | 22,08 | 22,25 | 21,70 | 22,25 | 0,79% | - |
| 31.01.2025 | 21,45 | 22,23 | 21,45 | 22,08 | -0,56% | - |
| 30.01.2025 | 21,20 | 22,40 | 21,20 | 22,20 | 1,60% | - |
| 29.01.2025 | 20,50 | 21,90 | 20,50 | 21,85 | 2,82% | 477,00 |
| 28.01.2025 | 21,15 | 21,25 | 21,13 | 21,25 | 0,24% | - |
| 27.01.2025 | 20,55 | 21,28 | 20,55 | 21,20 | -0,24% | - |
| 24.01.2025 | 21,05 | 21,73 | 21,05 | 21,25 | -1,96% | - |
| 23.01.2025 | 21,65 | 21,93 | 21,65 | 21,68 | 0,12% | - |
| 22.01.2025 | 21,80 | 21,83 | 21,58 | 21,65 | -1,14% | - |
| 21.01.2025 | 21,98 | 22,53 | 21,73 | 21,90 | -0,34% | - |
| 20.01.2025 | 22,03 | 23,95 | 21,98 | 21,98 | -0,23% | - |
| 17.01.2025 | 22,60 | 23,10 | 22,00 | 22,03 | -2,54% | - |
| 16.01.2025 | 22,88 | 23,10 | 22,60 | 22,60 | -1,20% | - |
| 15.01.2025 | 23,03 | 23,38 | 22,88 | 22,88 | -0,65% | - |
| 14.01.2025 | 21,95 | 23,03 | 21,95 | 23,03 | 1,43% | - |
| 13.01.2025 | 22,75 | 22,83 | 22,68 | 22,70 | -0,44% | - |
| 10.01.2025 | 22,15 | 23,20 | 22,15 | 22,80 | -0,55% | - |
| 09.01.2025 | 22,75 | 23,68 | 22,75 | 22,93 | -2,45% | - |
| 08.01.2025 | 23,88 | 23,98 | 23,48 | 23,50 | -2,08% | - |
| 07.01.2025 | 24,00 | 24,08 | 23,85 | 24,00 | 0,00% | - |
| 06.01.2025 | 24,03 | 24,18 | 23,98 | 24,00 | -0,41% | - |
| 03.01.2025 | 24,05 | 24,20 | 24,00 | 24,10 | 0,21% | - |
| 02.01.2025 | 24,23 | 24,23 | 24,00 | 24,05 | 1,16% | - |
| 30.12.2024 | 22,65 | 24,03 | 22,65 | 23,78 | 1,82% | - |
| 27.12.2024 | 23,35 | 23,80 | 23,03 | 23,35 | 0,21% | - |
| 23.12.2024 | 23,25 | 23,63 | 23,25 | 23,30 | 0,00% | - |
| 20.12.2024 | 22,35 | 23,48 | 22,35 | 23,30 | 0,65% | - |
| 19.12.2024 | 21,95 | 23,45 | 21,95 | 23,15 | 1,65% | - |
| 18.12.2024 | 22,10 | 23,15 | 22,10 | 22,78 | -0,44% | - |
| 17.12.2024 | 22,70 | 23,50 | 22,20 | 22,88 | -2,66% | - |
| 16.12.2024 | 23,00 | 23,73 | 23,00 | 23,50 | -0,95% | - |
| 13.12.2024 | 23,85 | 24,10 | 23,70 | 23,73 | -0,52% | - |
| 12.12.2024 | 23,88 | 23,98 | 23,70 | 23,85 | -0,10% | - |
| 11.12.2024 | 23,35 | 23,88 | 23,35 | 23,88 | 2,25% | - |
| 10.12.2024 | 22,88 | 23,40 | 22,85 | 23,35 | 2,08% | - |
| 09.12.2024 | 23,65 | 23,83 | 22,65 | 22,88 | -3,28% | - |
| 06.12.2024 | 23,05 | 23,88 | 23,05 | 23,65 | -0,53% | - |
| 05.12.2024 | 23,65 | 23,98 | 23,55 | 23,78 | 0,21% | - |
| 04.12.2024 | 23,00 | 23,83 | 23,00 | 23,73 | -0,84% | - |
| 03.12.2024 | 23,75 | 23,93 | 23,65 | 23,93 | 0,74% | - |
| 02.12.2024 | 22,85 | 24,20 | 22,85 | 23,75 | 0,21% | - |
| 29.11.2024 | 23,00 | 23,70 | 22,50 | 23,70 | 3,04% | - |
| 28.11.2024 | 22,25 | 23,13 | 22,25 | 23,00 | 0,22% | - |
| 27.11.2024 | 23,48 | 23,60 | 22,40 | 22,95 | -2,75% | - |
| 26.11.2024 | 23,15 | 24,08 | 23,15 | 23,60 | -1,26% | - |
| 25.11.2024 | 23,80 | 24,03 | 23,63 | 23,90 | 0,42% | - |
| 22.11.2024 | 23,00 | 23,98 | 23,00 | 23,80 | -0,21% | - |
| 21.11.2024 | 23,85 | 23,93 | 23,73 | 23,85 | 0,00% | - |
| 20.11.2024 | 23,73 | 24,28 | 23,73 | 23,85 | 0,53% | - |
| 19.11.2024 | 24,30 | 25,70 | 22,90 | 23,73 | -5,38% | - |
| 18.11.2024 | 25,43 | 25,78 | 25,05 | 25,08 | -1,76% | - |
| 15.11.2024 | 24,75 | 25,55 | 24,75 | 25,53 | -0,10% | - |
| 14.11.2024 | 24,65 | 25,68 | 24,65 | 25,55 | 0,39% | - |
| 13.11.2024 | 25,50 | 25,68 | 25,38 | 25,45 | -0,10% | - |
| 12.11.2024 | 24,75 | 25,63 | 24,75 | 25,48 | -0,49% | 84,00 |
| 11.11.2024 | 24,65 | 25,60 | 24,65 | 25,60 | 0,59% | - |
| 08.11.2024 | 24,45 | 25,55 | 24,45 | 25,45 | -0,20% | - |
| 07.11.2024 | 24,55 | 25,68 | 24,55 | 25,50 | 0,20% | - |
| 06.11.2024 | 24,35 | 25,48 | 24,35 | 25,45 | 1,29% | - |
| 05.11.2024 | 25,13 | 25,38 | 24,90 | 25,13 | 0,00% | - |
| 04.11.2024 | 23,70 | 25,25 | 23,70 | 25,13 | 2,76% | - |
| 01.11.2024 | 23,30 | 24,55 | 23,30 | 24,45 | 1,56% | - |
| 31.10.2024 | 23,30 | 24,28 | 23,30 | 24,08 | -0,31% | - |
| 30.10.2024 | 23,35 | 24,28 | 23,35 | 24,15 | -0,10% | - |
| 29.10.2024 | 23,20 | 24,23 | 23,20 | 24,18 | 0,83% | - |
| 28.10.2024 | 22,95 | 24,13 | 22,95 | 23,98 | 0,84% | - |
| 25.10.2024 | 23,20 | 23,95 | 23,05 | 23,78 | -0,73% | - |
| 24.10.2024 | 23,40 | 24,28 | 23,40 | 23,95 | -0,83% | - |
| 23.10.2024 | 23,30 | 24,20 | 23,30 | 24,15 | -0,10% | - |
| 22.10.2024 | 23,10 | 24,20 | 23,10 | 24,18 | 0,83% | - |
| 21.10.2024 | 23,00 | 24,25 | 23,00 | 23,98 | 0,84% | - |
| 18.10.2024 | 23,75 | 23,88 | 23,75 | 23,78 | -0,42% | - |
| 17.10.2024 | 23,88 | 24,05 | 23,75 | 23,88 | 0,00% | - |
| 16.10.2024 | 23,20 | 24,08 | 23,20 | 23,88 | -0,52% | 720,00 |
| 15.10.2024 | 23,10 | 24,00 | 23,10 | 24,00 | 0,42% | - |
| 14.10.2024 | 23,10 | 24,03 | 23,10 | 23,90 | -0,21% | - |
| 11.10.2024 | 23,63 | 23,98 | 23,63 | 23,95 | 0,74% | - |
| 10.10.2024 | 22,75 | 23,78 | 22,70 | 23,78 | 4,28% | - |
| 09.10.2024 | 22,75 | 22,95 | 22,55 | 22,80 | 0,11% | - |
| 08.10.2024 | 22,05 | 22,83 | 22,05 | 22,78 | -0,11% | - |
| 07.10.2024 | 22,20 | 23,00 | 22,20 | 22,80 | -0,55% | - |