23,200€
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,10 | 24,30 | 23,55 | 23,80 | -1,86% | - |
| 15.05.2025 | 24,35 | 24,55 | 23,75 | 24,25 | -0,41% | - |
| 14.05.2025 | 23,40 | 24,90 | 23,40 | 24,35 | 2,31% | - |
| 13.05.2025 | 24,10 | 24,50 | 23,80 | 23,80 | -1,24% | - |
| 12.05.2025 | 22,80 | 24,25 | 22,80 | 24,10 | 1,47% | - |
| 09.05.2025 | 23,70 | 23,80 | 23,55 | 23,75 | 0,21% | - |
| 08.05.2025 | 23,75 | 24,00 | 23,70 | 23,70 | -0,21% | - |
| 07.05.2025 | 23,65 | 23,90 | 23,65 | 23,75 | 0,42% | - |
| 06.05.2025 | 23,00 | 23,95 | 23,00 | 23,65 | -0,63% | - |
| 05.05.2025 | 22,30 | 23,95 | 22,30 | 23,80 | 3,25% | - |
| 02.05.2025 | 22,00 | 23,05 | 22,00 | 23,05 | 1,10% | - |
| 30.04.2025 | 22,90 | 22,95 | 22,80 | 22,80 | -0,87% | - |
| 29.04.2025 | 22,00 | 23,05 | 22,00 | 23,00 | 0,66% | - |
| 28.04.2025 | 22,20 | 23,10 | 22,20 | 22,85 | -0,87% | - |
| 25.04.2025 | 22,85 | 23,15 | 22,80 | 23,05 | 0,66% | - |
| 24.04.2025 | 22,20 | 22,95 | 22,20 | 22,90 | -0,22% | - |
| 23.04.2025 | 22,50 | 23,30 | 22,50 | 22,95 | -1,50% | - |
| 22.04.2025 | 22,60 | 24,05 | 22,60 | 23,30 | -1,69% | - |
| 17.04.2025 | 22,75 | 23,85 | 22,75 | 23,70 | 4,18% | - |
| 16.04.2025 | 22,65 | 22,90 | 22,65 | 22,75 | 0,22% | - |
| 15.04.2025 | 22,65 | 23,25 | 22,65 | 22,70 | 0,00% | - |
| 14.04.2025 | 22,20 | 22,75 | 22,20 | 22,70 | 2,02% | - |
| 11.04.2025 | 22,60 | 22,85 | 22,15 | 22,25 | -1,33% | - |
| 10.04.2025 | 20,70 | 23,00 | 20,55 | 22,55 | 4,88% | - |
| 09.04.2025 | 20,60 | 21,55 | 20,60 | 21,50 | 0,94% | - |
| 08.04.2025 | 21,65 | 22,15 | 21,30 | 21,30 | -1,39% | - |
| 07.04.2025 | 22,50 | 23,25 | 20,75 | 21,60 | -8,47% | - |
| 04.04.2025 | 23,70 | 23,83 | 23,60 | 23,60 | -0,53% | - |
| 03.04.2025 | 23,15 | 23,98 | 23,15 | 23,73 | -1,15% | - |
| 02.04.2025 | 23,35 | 24,18 | 23,35 | 24,00 | -0,72% | - |
| 01.04.2025 | 24,38 | 24,63 | 24,10 | 24,18 | -0,82% | - |
| 31.03.2025 | 23,60 | 24,73 | 23,40 | 24,38 | -0,31% | - |
| 28.03.2025 | 25,55 | 25,55 | 24,25 | 24,45 | -4,68% | - |
| 27.03.2025 | 26,53 | 26,53 | 25,50 | 25,65 | -3,39% | - |
| 26.03.2025 | 25,05 | 26,55 | 25,05 | 26,55 | 2,51% | - |
| 25.03.2025 | 25,70 | 26,08 | 25,65 | 25,90 | 0,68% | - |
| 24.03.2025 | 25,83 | 26,10 | 25,68 | 25,73 | -0,39% | - |
| 21.03.2025 | 25,70 | 26,10 | 25,70 | 25,83 | 0,29% | - |
| 20.03.2025 | 25,60 | 25,83 | 25,60 | 25,75 | 0,00% | - |
| 19.03.2025 | 24,80 | 25,75 | 24,80 | 25,75 | 0,39% | - |
| 18.03.2025 | 24,95 | 25,83 | 24,95 | 25,65 | -0,58% | - |
| 17.03.2025 | 26,33 | 26,38 | 25,80 | 25,80 | -1,71% | - |
| 14.03.2025 | 25,75 | 26,68 | 25,75 | 26,25 | -1,04% | - |
| 13.03.2025 | 25,80 | 26,75 | 25,80 | 26,53 | -0,19% | - |
| 12.03.2025 | 25,75 | 26,93 | 25,75 | 26,58 | -0,09% | - |
| 11.03.2025 | 26,60 | 26,68 | 26,55 | 26,60 | -0,09% | - |
| 10.03.2025 | 25,75 | 26,68 | 25,75 | 26,63 | 0,09% | - |
| 07.03.2025 | 25,85 | 26,85 | 25,85 | 26,60 | -0,56% | - |
| 06.03.2025 | 26,78 | 27,18 | 26,63 | 26,75 | -0,09% | - |
| 05.03.2025 | 26,60 | 26,95 | 26,60 | 26,78 | 0,56% | - |
| 04.03.2025 | 26,65 | 27,10 | 26,63 | 26,63 | 0,28% | - |
| 03.03.2025 | 24,60 | 27,38 | 24,60 | 26,55 | 4,63% | - |
| 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% | - |