23,900€
4,37%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,55 | 23,55 | 22,90 | 22,90 | 1,78% | - |
| 14.10.2025 | 23,45 | 23,45 | 22,50 | 22,50 | -4,26% | - |
| 13.10.2025 | 23,75 | 23,75 | 23,35 | 23,50 | 1,29% | - |
| 10.10.2025 | 23,95 | 24,00 | 23,20 | 23,20 | -1,28% | - |
| 09.10.2025 | 24,70 | 24,70 | 23,50 | 23,50 | -4,08% | - |
| 08.10.2025 | 25,20 | 25,35 | 24,50 | 24,50 | 0,00% | 344,00 |
| 07.10.2025 | 25,80 | 25,80 | 24,50 | 24,50 | -2,00% | - |
| 06.10.2025 | 26,10 | 26,10 | 25,00 | 25,00 | 0,00% | - |
| 03.10.2025 | 25,75 | 26,00 | 25,00 | 25,00 | 0,81% | - |
| 02.10.2025 | 25,90 | 25,90 | 24,80 | 24,80 | -0,40% | - |
| 01.10.2025 | 26,10 | 26,10 | 24,90 | 24,90 | -1,58% | - |
| 30.09.2025 | 25,70 | 25,95 | 25,30 | 25,30 | 3,27% | - |
| 29.09.2025 | 25,10 | 25,40 | 24,50 | 24,50 | 0,00% | - |
| 26.09.2025 | 25,40 | 25,40 | 24,50 | 24,50 | -3,92% | - |
| 25.09.2025 | 26,50 | 26,50 | 25,35 | 25,50 | -1,54% | - |
| 24.09.2025 | 26,50 | 26,60 | 25,90 | 25,90 | -0,77% | - |
| 23.09.2025 | 26,80 | 26,80 | 26,10 | 26,10 | 0,00% | - |
| 22.09.2025 | 26,70 | 26,80 | 26,10 | 26,10 | -0,38% | - |
| 19.09.2025 | 27,90 | 27,90 | 26,20 | 26,20 | -3,68% | - |
| 18.09.2025 | 29,15 | 29,15 | 27,20 | 27,20 | -3,89% | - |
| 17.09.2025 | 29,15 | 29,15 | 28,30 | 28,30 | -0,70% | - |
| 16.09.2025 | 29,35 | 29,35 | 28,50 | 28,50 | 1,42% | - |
| 15.09.2025 | 29,15 | 29,15 | 28,10 | 28,10 | -1,06% | - |
| 12.09.2025 | 29,05 | 29,10 | 28,40 | 28,40 | -0,35% | - |
| 11.09.2025 | 29,40 | 29,40 | 28,50 | 28,50 | -1,04% | - |
| 10.09.2025 | 29,55 | 29,55 | 28,80 | 28,80 | 0,70% | - |
| 05.09.2025 | 29,80 | 30,00 | 28,60 | 28,60 | -4,19% | - |
| 04.09.2025 | 29,20 | 30,30 | 29,20 | 29,85 | 7,37% | - |
| 03.09.2025 | 28,00 | 29,00 | 27,65 | 27,80 | 3,35% | - |
| 02.09.2025 | 29,35 | 29,35 | 26,90 | 26,90 | -6,60% | - |
| 01.09.2025 | 30,55 | 30,55 | 28,80 | 28,80 | -3,03% | - |
| 29.08.2025 | 30,55 | 30,55 | 29,70 | 29,70 | -2,94% | 27,00 |
| 28.08.2025 | 30,65 | 30,65 | 30,45 | 30,60 | 0,33% | - |
| 27.08.2025 | 31,15 | 31,15 | 30,45 | 30,50 | -0,97% | - |
| 26.08.2025 | 31,50 | 31,50 | 30,65 | 30,80 | -1,91% | - |
| 25.08.2025 | 31,55 | 31,55 | 31,10 | 31,40 | 0,80% | 122,00 |
| 22.08.2025 | 31,40 | 31,40 | 30,90 | 31,15 | 0,00% | - |
| 21.08.2025 | 31,00 | 31,30 | 30,80 | 31,15 | 1,30% | - |
| 20.08.2025 | 31,25 | 31,25 | 30,65 | 30,75 | -0,81% | - |
| 19.08.2025 | 31,25 | 31,25 | 30,90 | 31,00 | -0,32% | 520,00 |
| 18.08.2025 | 30,65 | 31,50 | 30,65 | 31,10 | 1,14% | - |
| 15.08.2025 | 30,55 | 30,75 | 30,20 | 30,75 | 0,82% | - |
| 14.08.2025 | 31,05 | 31,05 | 30,35 | 30,50 | -1,45% | - |
| 13.08.2025 | 30,95 | 31,00 | 30,75 | 30,95 | -0,32% | - |
| 12.08.2025 | 32,25 | 32,25 | 31,00 | 31,05 | -3,72% | - |
| 11.08.2025 | 32,40 | 32,40 | 32,10 | 32,25 | 0,47% | 314,00 |
| 08.08.2025 | 31,70 | 32,25 | 31,40 | 32,10 | 0,94% | - |
| 07.08.2025 | 30,90 | 32,70 | 30,75 | 31,80 | 4,95% | - |
| 06.08.2025 | 28,10 | 30,60 | 27,60 | 30,30 | 9,78% | - |
| 05.08.2025 | 27,80 | 27,80 | 27,50 | 27,60 | 0,55% | - |
| 04.08.2025 | 28,50 | 28,50 | 27,45 | 27,45 | -3,17% | - |
| 01.08.2025 | 28,65 | 28,65 | 28,25 | 28,35 | 0,18% | - |
| 31.07.2025 | 27,90 | 28,70 | 27,70 | 28,30 | 2,54% | - |
| 30.07.2025 | 27,60 | 27,65 | 27,45 | 27,60 | -0,36% | - |
| 29.07.2025 | 27,60 | 27,70 | 27,55 | 27,70 | 1,84% | - |
| 28.07.2025 | 27,30 | 27,30 | 26,95 | 27,20 | 1,30% | - |
| 25.07.2025 | 25,65 | 27,05 | 25,65 | 26,85 | 4,88% | - |
| 24.07.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,39% | - |
| 23.07.2025 | 26,00 | 26,00 | 25,65 | 25,70 | -0,19% | - |
| 22.07.2025 | 25,90 | 25,90 | 25,70 | 25,75 | 0,00% | - |
| 21.07.2025 | 25,90 | 26,30 | 25,60 | 25,75 | 0,00% | - |
| 18.07.2025 | 26,00 | 26,00 | 25,55 | 25,75 | -0,77% | - |
| 17.07.2025 | 26,00 | 26,30 | 25,85 | 25,95 | 0,58% | - |
| 16.07.2025 | 25,80 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 15.07.2025 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 14.07.2025 | 26,00 | 26,05 | 25,75 | 25,90 | 0,39% | - |
| 11.07.2025 | 26,00 | 26,00 | 25,65 | 25,80 | 0,19% | - |
| 10.07.2025 | 26,20 | 26,30 | 25,70 | 25,75 | -0,77% | - |
| 09.07.2025 | 25,95 | 26,05 | 25,75 | 25,95 | 0,78% | - |
| 08.07.2025 | 25,60 | 26,40 | 25,60 | 25,75 | -1,34% | - |
| 07.07.2025 | 26,00 | 26,15 | 25,75 | 26,10 | 0,38% | - |
| 04.07.2025 | 26,10 | 26,30 | 25,75 | 26,00 | -0,38% | - |
| 03.07.2025 | 25,20 | 26,20 | 25,20 | 26,10 | 0,19% | - |
| 02.07.2025 | 25,90 | 26,15 | 25,75 | 26,05 | 0,77% | - |
| 01.07.2025 | 25,50 | 25,85 | 25,35 | 25,85 | 1,17% | - |
| 30.06.2025 | 25,00 | 25,55 | 24,85 | 25,55 | 2,61% | - |
| 27.06.2025 | 25,00 | 25,10 | 24,75 | 24,90 | -0,40% | - |
| 26.06.2025 | 24,30 | 25,30 | 24,30 | 25,00 | -0,20% | - |
| 25.06.2025 | 23,80 | 25,20 | 23,80 | 25,05 | 2,04% | - |
| 24.06.2025 | 24,65 | 24,70 | 24,55 | 24,55 | -1,01% | - |
| 23.06.2025 | 24,00 | 24,85 | 24,00 | 24,80 | 0,00% | - |
| 20.06.2025 | 25,10 | 25,15 | 24,80 | 24,80 | -1,20% | - |
| 19.06.2025 | 24,50 | 25,40 | 24,50 | 25,10 | -0,79% | - |
| 18.06.2025 | 24,70 | 25,55 | 24,70 | 25,30 | -0,98% | - |
| 17.06.2025 | 24,30 | 25,55 | 24,30 | 25,55 | 2,00% | - |
| 16.06.2025 | 24,85 | 25,30 | 24,85 | 25,05 | 0,80% | - |
| 13.06.2025 | 24,20 | 25,35 | 24,20 | 24,85 | -0,60% | - |
| 12.06.2025 | 23,90 | 25,15 | 23,90 | 25,00 | 1,21% | - |
| 11.06.2025 | 23,70 | 24,90 | 23,70 | 24,70 | 0,61% | - |
| 10.06.2025 | 23,20 | 24,70 | 23,20 | 24,55 | 2,29% | - |
| 09.06.2025 | 23,50 | 24,40 | 23,50 | 24,00 | -1,44% | - |
| 06.06.2025 | 24,25 | 24,50 | 24,25 | 24,35 | 0,41% | - |
| 05.06.2025 | 23,50 | 24,40 | 23,50 | 24,25 | -0,21% | - |
| 04.06.2025 | 23,30 | 24,45 | 23,30 | 24,30 | 0,21% | - |
| 03.06.2025 | 23,30 | 24,30 | 23,30 | 24,25 | 0,62% | - |
| 02.06.2025 | 23,40 | 24,30 | 23,40 | 24,10 | -1,03% | - |
| 30.05.2025 | 23,50 | 24,70 | 23,50 | 24,35 | 0,21% | - |
| 29.05.2025 | 23,40 | 24,45 | 23,40 | 24,30 | 0,62% | - |
| 28.05.2025 | 23,30 | 24,40 | 23,30 | 24,15 | 0,00% | - |
| 27.05.2025 | 23,30 | 24,30 | 23,30 | 24,15 | 0,42% | - |