24,350€
-1,22%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 22,85 | 23,10 | 22,83 | 22,93 | 0,33% | - |
| 03.10.2024 | 22,45 | 23,25 | 22,45 | 22,85 | -1,30% | - |
| 02.10.2024 | 23,00 | 23,15 | 23,00 | 23,15 | 0,65% | - |
| 01.10.2024 | 23,08 | 23,15 | 22,98 | 23,00 | -0,54% | - |
| 30.09.2024 | 23,05 | 23,23 | 22,85 | 23,13 | 0,33% | - |
| 27.09.2024 | 23,25 | 23,30 | 23,05 | 23,05 | -0,86% | - |
| 26.09.2024 | 22,50 | 23,48 | 22,50 | 23,25 | 0,11% | - |
| 25.09.2024 | 22,30 | 23,33 | 22,30 | 23,23 | 0,43% | - |
| 24.09.2024 | 22,35 | 23,25 | 22,35 | 23,13 | 0,33% | - |
| 23.09.2024 | 23,10 | 23,10 | 23,05 | 23,05 | -0,22% | - |
| 20.09.2024 | 23,33 | 23,78 | 23,10 | 23,10 | -2,33% | - |
| 19.09.2024 | 21,50 | 24,00 | 21,50 | 23,65 | 6,17% | - |
| 18.09.2024 | 21,60 | 22,83 | 21,60 | 22,28 | -0,56% | - |
| 17.09.2024 | 22,25 | 23,10 | 22,23 | 22,40 | -2,40% | - |
| 16.09.2024 | 22,10 | 23,00 | 22,10 | 22,95 | 0,88% | - |
| 13.09.2024 | 20,85 | 22,95 | 20,85 | 22,75 | 6,06% | - |
| 12.09.2024 | 22,45 | 22,85 | 21,45 | 21,45 | -4,45% | - |
| 11.09.2024 | 23,90 | 24,15 | 22,40 | 22,45 | -6,46% | - |
| 10.09.2024 | 23,10 | 24,20 | 23,10 | 24,00 | -0,10% | - |
| 09.09.2024 | 22,95 | 24,05 | 22,95 | 24,03 | 0,21% | - |
| 06.09.2024 | 23,95 | 24,53 | 23,60 | 23,98 | -0,42% | - |
| 05.09.2024 | 23,00 | 24,15 | 23,00 | 24,08 | 1,16% | - |
| 04.09.2024 | 23,75 | 24,78 | 23,70 | 23,80 | -3,55% | 1.200,00 |
| 03.09.2024 | 25,78 | 25,90 | 24,60 | 24,68 | -4,27% | - |
| 02.09.2024 | 25,15 | 26,35 | 21,42 | 25,78 | -0,77% | - |
| 30.08.2024 | 24,65 | 26,15 | 24,65 | 25,98 | 9,37% | - |
| 29.08.2024 | 24,53 | 25,60 | 23,75 | 23,75 | -3,16% | - |
| 28.08.2024 | 25,45 | 26,50 | 24,50 | 24,53 | -7,01% | - |
| 27.08.2024 | 27,10 | 27,50 | 26,18 | 26,38 | -3,21% | - |
| 26.08.2024 | 25,50 | 27,25 | 25,50 | 27,25 | 3,42% | - |
| 23.08.2024 | 25,63 | 26,55 | 25,63 | 26,35 | 2,33% | - |
| 22.08.2024 | 25,38 | 25,75 | 25,18 | 25,75 | 2,39% | - |
| 21.08.2024 | 24,30 | 25,18 | 24,30 | 25,15 | 0,10% | - |
| 20.08.2024 | 25,28 | 25,58 | 25,13 | 25,13 | -0,99% | - |
| 19.08.2024 | 23,85 | 25,38 | 23,85 | 25,38 | 2,53% | - |
| 16.08.2024 | 23,75 | 24,75 | 23,75 | 24,75 | 1,12% | - |
| 15.08.2024 | 23,55 | 24,58 | 23,55 | 24,48 | 0,10% | - |
| 14.08.2024 | 23,55 | 24,48 | 23,55 | 24,45 | 0,20% | - |
| 13.08.2024 | 23,55 | 24,43 | 23,55 | 24,40 | 2,74% | - |
| 12.08.2024 | 23,30 | 24,43 | 23,30 | 23,75 | -1,66% | - |
| 09.08.2024 | 23,35 | 24,23 | 23,35 | 24,15 | 0,10% | 100,00 |
| 08.08.2024 | 24,38 | 24,63 | 23,85 | 24,13 | -1,13% | - |
| 07.08.2024 | 23,60 | 24,45 | 23,60 | 24,40 | -0,31% | - |
| 06.08.2024 | 24,43 | 24,53 | 24,43 | 24,48 | 0,20% | - |
| 05.08.2024 | 24,98 | 25,10 | 24,10 | 24,43 | -2,10% | - |
| 02.08.2024 | 25,55 | 25,85 | 24,95 | 24,95 | -2,82% | - |
| 01.08.2024 | 24,85 | 26,03 | 24,85 | 25,68 | -0,48% | - |
| 31.07.2024 | 25,30 | 26,15 | 25,30 | 25,80 | -1,15% | - |
| 30.07.2024 | 25,45 | 26,45 | 25,45 | 26,10 | -0,57% | - |
| 29.07.2024 | 25,40 | 26,30 | 25,40 | 26,25 | 0,00% | - |
| 26.07.2024 | 25,55 | 26,45 | 25,55 | 26,25 | -0,57% | - |
| 25.07.2024 | 25,60 | 26,55 | 25,60 | 26,40 | -0,19% | - |
| 24.07.2024 | 26,15 | 26,98 | 26,15 | 26,45 | -1,86% | - |
| 23.07.2024 | 27,20 | 27,20 | 26,85 | 26,95 | -0,92% | - |
| 22.07.2024 | 26,88 | 27,33 | 26,88 | 27,20 | 1,40% | - |
| 19.07.2024 | 26,10 | 26,93 | 26,10 | 26,83 | 0,47% | - |
| 18.07.2024 | 25,95 | 26,95 | 25,95 | 26,70 | -0,19% | - |
| 17.07.2024 | 25,25 | 26,75 | 25,25 | 26,75 | 3,48% | - |
| 16.07.2024 | 24,85 | 25,85 | 24,85 | 25,85 | 0,98% | - |
| 15.07.2024 | 24,40 | 25,60 | 24,40 | 25,60 | 1,69% | - |
| 12.07.2024 | 24,75 | 25,20 | 24,75 | 25,18 | 1,21% | - |
| 11.07.2024 | 24,25 | 25,00 | 24,25 | 24,88 | -0,40% | - |
| 10.07.2024 | 24,73 | 25,15 | 24,73 | 24,98 | -0,10% | - |
| 09.07.2024 | 24,45 | 25,20 | 24,40 | 25,00 | 2,46% | - |
| 08.07.2024 | 24,45 | 24,58 | 24,23 | 24,40 | -0,20% | - |
| 05.07.2024 | 24,15 | 24,98 | 24,15 | 24,45 | -1,91% | - |
| 04.07.2024 | 24,78 | 24,95 | 24,70 | 24,93 | 0,61% | - |
| 03.07.2024 | 24,05 | 24,93 | 24,05 | 24,78 | -0,20% | - |
| 02.07.2024 | 24,55 | 24,93 | 23,90 | 24,83 | 2,06% | - |
| 01.07.2024 | 23,88 | 24,58 | 23,88 | 24,33 | 1,25% | - |
| 28.06.2024 | 23,25 | 24,10 | 23,25 | 24,03 | 0,00% | - |
| 27.06.2024 | 23,45 | 24,23 | 23,45 | 24,03 | -0,93% | - |
| 26.06.2024 | 24,40 | 25,25 | 24,25 | 24,25 | -3,67% | - |
| 25.06.2024 | 24,85 | 25,68 | 24,85 | 25,18 | -2,14% | - |
| 24.06.2024 | 24,70 | 25,73 | 24,70 | 25,73 | 3,52% | - |
| 21.06.2024 | 24,60 | 25,48 | 24,60 | 24,85 | -1,58% | - |
| 20.06.2024 | 24,10 | 25,25 | 23,65 | 25,25 | 4,77% | - |
| 19.06.2024 | 24,20 | 25,00 | 24,03 | 24,10 | -3,50% | - |