34,350€
30,61%
Echtzeit-Aktienkurs LNA SANTE SA EO 2
Bid:
Ask:
Aktienkurse zur LNA SANTE SA EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,20 | 34,45 | 31,95 | 34,35 | 7,18% | 2.451,00 |
| 28.05.2026 | 32,00 | 34,65 | 31,80 | 32,05 | 0,79% | 211,00 |
| 27.05.2026 | 31,90 | 32,10 | 31,45 | 31,80 | 0,32% | - |
| 26.05.2026 | 31,20 | 31,95 | 31,20 | 31,70 | 1,12% | 2.800,00 |
| 25.05.2026 | 31,20 | 31,40 | 31,00 | 31,35 | 1,29% | - |
| 22.05.2026 | 31,30 | 31,30 | 30,60 | 30,95 | -0,48% | 1.545,00 |
| 21.05.2026 | 31,15 | 31,35 | 30,50 | 31,10 | -0,48% | - |
| 20.05.2026 | 31,65 | 31,80 | 31,15 | 31,25 | -1,26% | - |
| 19.05.2026 | 30,85 | 31,65 | 30,85 | 31,65 | 1,93% | - |
| 18.05.2026 | 30,10 | 31,15 | 30,05 | 31,05 | 2,31% | - |
| 15.05.2026 | 29,50 | 30,35 | 29,45 | 30,35 | 2,88% | - |
| 14.05.2026 | 29,90 | 30,00 | 29,50 | 29,50 | -1,17% | - |
| 13.05.2026 | 29,85 | 30,05 | 29,60 | 29,85 | -0,33% | - |
| 12.05.2026 | 30,25 | 30,45 | 29,75 | 29,95 | -1,32% | - |
| 11.05.2026 | 30,00 | 30,55 | 29,85 | 30,35 | 0,66% | - |
| 08.05.2026 | 29,45 | 30,25 | 29,35 | 30,15 | 2,38% | - |
| 07.05.2026 | 29,20 | 30,00 | 29,15 | 29,45 | 0,86% | - |
| 06.05.2026 | 29,15 | 29,60 | 29,05 | 29,20 | 3,36% | - |
| 05.05.2026 | 29,15 | 29,40 | 28,25 | 28,25 | -2,75% | - |
| 04.05.2026 | 29,05 | 29,30 | 28,85 | 29,05 | 0,35% | - |
| 30.04.2026 | 28,85 | 29,50 | 28,60 | 28,95 | 1,22% | - |
| 29.04.2026 | 29,30 | 29,50 | 28,60 | 28,60 | -1,89% | - |
| 28.04.2026 | 29,30 | 29,70 | 28,95 | 29,15 | -0,51% | - |
| 27.04.2026 | 29,40 | 29,55 | 29,20 | 29,30 | -0,51% | - |
| 24.04.2026 | 29,00 | 29,50 | 28,95 | 29,45 | 1,55% | - |
| 23.04.2026 | 28,75 | 29,40 | 28,70 | 29,00 | -0,17% | - |
| 22.04.2026 | 29,45 | 29,50 | 28,90 | 29,05 | -0,34% | - |
| 21.04.2026 | 29,10 | 29,50 | 28,70 | 29,15 | 0,00% | - |
| 20.04.2026 | 28,75 | 29,25 | 28,75 | 29,15 | 0,87% | - |
| 17.04.2026 | 29,05 | 29,50 | 28,90 | 28,90 | -0,52% | - |
| 16.04.2026 | 29,10 | 29,50 | 28,85 | 29,05 | -0,34% | - |
| 15.04.2026 | 28,90 | 29,20 | 28,80 | 29,15 | 0,69% | - |
| 14.04.2026 | 28,90 | 29,30 | 28,65 | 28,95 | 0,00% | - |
| 13.04.2026 | 28,30 | 29,10 | 28,25 | 28,95 | 1,58% | - |
| 10.04.2026 | 28,40 | 28,80 | 28,35 | 28,50 | 1,06% | - |
| 09.04.2026 | 28,30 | 28,80 | 28,20 | 28,20 | -0,88% | - |
| 08.04.2026 | 29,55 | 29,70 | 28,15 | 28,45 | 0,71% | - |
| 07.04.2026 | 27,45 | 28,45 | 27,40 | 28,25 | 4,82% | - |
| 02.04.2026 | 27,35 | 28,55 | 26,95 | 26,95 | -2,00% | - |
| 01.04.2026 | 28,28 | 28,45 | 27,50 | 27,50 | 0,00% | - |
| 31.03.2026 | 28,20 | 28,35 | 27,50 | 27,50 | 0,73% | - |
| 30.03.2026 | 26,60 | 28,10 | 26,45 | 27,30 | 3,80% | - |
| 27.03.2026 | 25,90 | 26,65 | 25,75 | 26,30 | 1,74% | - |
| 26.03.2026 | 25,30 | 26,15 | 25,30 | 25,85 | 1,77% | - |
| 25.03.2026 | 25,50 | 25,85 | 25,40 | 25,40 | -0,59% | - |
| 24.03.2026 | 25,45 | 26,05 | 25,45 | 25,55 | -0,78% | - |
| 23.03.2026 | 25,30 | 26,03 | 25,30 | 25,75 | 0,19% | - |
| 20.03.2026 | 25,80 | 26,00 | 25,65 | 25,70 | 0,00% | - |
| 19.03.2026 | 25,40 | 27,35 | 25,40 | 25,70 | 3,01% | - |
| 18.03.2026 | 26,50 | 26,55 | 24,75 | 24,95 | -3,67% | - |
| 17.03.2026 | 25,80 | 26,45 | 25,80 | 25,90 | -0,58% | - |
| 16.03.2026 | 26,30 | 26,35 | 25,80 | 26,05 | 1,76% | - |
| 13.03.2026 | 26,10 | 26,45 | 25,55 | 25,60 | 0,39% | - |
| 12.03.2026 | 25,95 | 26,35 | 25,50 | 25,50 | -2,11% | - |
| 11.03.2026 | 26,20 | 26,55 | 25,85 | 26,05 | -0,76% | - |
| 10.03.2026 | 26,00 | 26,45 | 26,00 | 26,25 | 1,35% | - |
| 09.03.2026 | 25,40 | 26,55 | 25,40 | 25,90 | -2,26% | - |
| 06.03.2026 | 26,65 | 26,65 | 26,15 | 26,50 | -0,19% | - |
| 05.03.2026 | 25,40 | 26,65 | 25,40 | 26,55 | 4,53% | - |
| 04.03.2026 | 25,65 | 26,80 | 25,40 | 25,40 | -1,55% | 3.885,00 |
| 03.03.2026 | 26,15 | 26,65 | 25,70 | 25,80 | -3,91% | - |
| 02.03.2026 | 25,50 | 26,85 | 25,50 | 26,85 | 3,27% | - |
| 27.02.2026 | 25,85 | 26,30 | 25,75 | 26,00 | 0,00% | - |
| 26.02.2026 | 26,00 | 26,15 | 25,85 | 26,00 | 0,00% | - |
| 25.02.2026 | 25,80 | 26,00 | 25,65 | 26,00 | 0,58% | - |
| 24.02.2026 | 26,45 | 26,55 | 25,70 | 25,85 | -2,27% | - |
| 23.02.2026 | 26,70 | 27,20 | 26,25 | 26,45 | -0,19% | 1.440,00 |
| 20.02.2026 | 26,60 | 26,95 | 26,30 | 26,50 | -0,56% | - |
| 19.02.2026 | 26,95 | 27,15 | 26,40 | 26,65 | -1,30% | - |
| 18.02.2026 | 26,50 | 27,15 | 26,35 | 27,00 | 2,08% | - |
| 17.02.2026 | 26,20 | 26,50 | 26,10 | 26,45 | 0,38% | - |
| 16.02.2026 | 26,15 | 26,45 | 26,05 | 26,35 | 0,76% | - |
| 13.02.2026 | 26,20 | 26,65 | 26,05 | 26,15 | -0,57% | - |
| 12.02.2026 | 27,00 | 27,30 | 26,15 | 26,30 | -2,77% | - |
| 11.02.2026 | 26,30 | 27,40 | 26,20 | 27,05 | 3,64% | - |
| 10.02.2026 | 25,50 | 26,35 | 25,45 | 26,10 | 2,15% | - |
| 09.02.2026 | 24,35 | 25,65 | 24,25 | 25,55 | 5,36% | - |
| 06.02.2026 | 23,65 | 24,43 | 23,65 | 24,25 | 3,19% | - |
| 05.02.2026 | 23,58 | 23,90 | 23,50 | 23,50 | -0,21% | - |
| 04.02.2026 | 23,63 | 23,75 | 23,55 | 23,55 | 0,21% | - |
| 03.02.2026 | 23,53 | 23,73 | 23,45 | 23,50 | -0,11% | - |
| 02.02.2026 | 23,15 | 23,85 | 23,15 | 23,53 | 0,21% | - |
| 30.01.2026 | 23,28 | 23,53 | 23,20 | 23,48 | 0,54% | - |
| 29.01.2026 | 23,30 | 23,65 | 23,23 | 23,35 | 0,00% | - |
| 28.01.2026 | 23,38 | 23,55 | 23,25 | 23,35 | 0,32% | - |
| 27.01.2026 | 23,45 | 23,48 | 23,23 | 23,28 | -0,32% | - |
| 26.01.2026 | 23,30 | 23,55 | 23,30 | 23,35 | 0,21% | - |
| 23.01.2026 | 23,60 | 23,73 | 23,20 | 23,30 | -0,43% | - |
| 22.01.2026 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | - |
| 21.01.2026 | 24,10 | 24,20 | 23,20 | 23,50 | -2,49% | - |
| 20.01.2026 | 23,95 | 24,20 | 23,95 | 24,10 | 0,00% | - |
| 19.01.2026 | 23,95 | 24,50 | 23,95 | 24,10 | -1,23% | - |
| 16.01.2026 | 24,50 | 24,60 | 24,35 | 24,40 | -0,41% | - |
| 15.01.2026 | 24,60 | 24,70 | 24,40 | 24,50 | 0,00% | - |
| 14.01.2026 | 24,50 | 24,60 | 24,35 | 24,50 | 0,00% | - |
| 13.01.2026 | 24,40 | 24,50 | 24,35 | 24,50 | 0,41% | - |
| 12.01.2026 | 24,40 | 24,60 | 24,25 | 24,40 | 0,83% | - |
| 09.01.2026 | 24,40 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 08.01.2026 | 24,30 | 24,60 | 24,25 | 24,40 | 0,41% | - |
| 07.01.2026 | 24,40 | 24,60 | 24,30 | 24,30 | 1,25% | - |