27,600€
2,22%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 27,80 | 28,75 | 27,05 | 27,65 | -2,30% | 3.211,00 |
| 30.09.2026 | 29,20 | 29,25 | 27,50 | 28,30 | -2,08% | 567,00 |
| 29.09.2026 | 28,35 | 29,55 | 27,75 | 28,90 | 1,40% | - |
| 28.09.2026 | 29,60 | 30,25 | 27,70 | 28,50 | -4,36% | - |
| 25.09.2026 | 27,95 | 30,45 | 27,40 | 29,80 | 6,81% | 16.052,00 |
| 24.09.2026 | 28,55 | 28,55 | 27,55 | 27,90 | -2,62% | 4.136,00 |
| 23.09.2026 | 30,00 | 30,10 | 28,45 | 28,65 | -1,55% | 2.156,00 |
| 22.09.2026 | 30,25 | 31,10 | 29,10 | 29,10 | -3,96% | 2.883,00 |
| 21.09.2026 | 32,45 | 32,55 | 30,10 | 30,30 | -5,61% | 720,00 |
| 18.09.2026 | 31,85 | 32,85 | 31,65 | 32,10 | 0,94% | 1.040,00 |
| 17.09.2026 | 32,65 | 32,80 | 31,80 | 31,80 | -2,00% | 780,00 |
| 16.09.2026 | 32,35 | 32,50 | 31,60 | 32,45 | 0,15% | - |
| 15.09.2026 | 32,65 | 32,80 | 32,25 | 32,40 | -1,22% | 455,00 |
| 14.09.2026 | 32,45 | 32,95 | 32,10 | 32,80 | 1,23% | 206,00 |
| 11.09.2026 | 32,55 | 33,20 | 32,30 | 32,40 | -0,61% | 82,00 |
| 10.09.2026 | 32,55 | 32,60 | 32,40 | 32,60 | 0,15% | 50,00 |
| 09.09.2026 | 32,55 | 32,65 | 32,00 | 32,55 | 0,15% | 60,00 |
| 08.09.2026 | 32,65 | 32,80 | 32,45 | 32,50 | -0,76% | 124,00 |
| 07.09.2026 | 32,55 | 32,85 | 32,35 | 32,75 | 0,61% | 8,00 |
| 04.09.2026 | 32,45 | 33,10 | 32,05 | 32,55 | 0,15% | 1.380,00 |
| 03.09.2026 | 33,10 | 33,10 | 31,85 | 32,50 | -1,66% | 3.200,00 |
| 02.09.2026 | 32,55 | 33,05 | 31,80 | 33,05 | 1,69% | 2.841,00 |
| 01.09.2026 | 33,30 | 33,30 | 32,50 | 32,50 | -2,26% | - |
| 31.08.2026 | 34,05 | 34,05 | 33,00 | 33,25 | -0,89% | 472,00 |
| 28.08.2026 | 35,25 | 36,20 | 32,90 | 33,55 | -4,55% | 2.031,00 |
| 27.08.2026 | 34,05 | 35,65 | 33,80 | 35,15 | 3,69% | 2.875,00 |
| 26.08.2026 | 32,60 | 34,30 | 32,60 | 33,90 | 1,19% | 308,00 |
| 25.08.2026 | 33,60 | 34,10 | 33,00 | 33,50 | 0,00% | 756,00 |
| 24.08.2026 | 31,40 | 38,30 | 29,00 | 33,50 | -2,90% | 5.290,00 |
| 21.08.2026 | 34,70 | 37,95 | 33,25 | 34,50 | -0,58% | 4.180,00 |
| 20.08.2026 | 32,90 | 36,80 | 32,90 | 34,70 | 5,47% | 6.540,00 |
| 19.08.2026 | 32,80 | 41,30 | 32,65 | 32,90 | 0,30% | 248,00 |
| 18.08.2026 | 30,25 | 32,90 | 28,15 | 32,80 | 2,82% | 1.178,00 |
| 17.08.2026 | 31,45 | 35,30 | 28,20 | 31,90 | 7,95% | 3.036,00 |
| 14.08.2026 | 33,95 | 35,10 | 28,90 | 29,55 | -12,83% | 3.224,00 |
| 13.08.2026 | 34,60 | 34,80 | 32,20 | 33,90 | -1,45% | 145,00 |
| 12.08.2026 | 36,25 | 36,85 | 34,40 | 34,40 | -4,18% | 2.842,00 |
| 11.08.2026 | 39,55 | 40,30 | 31,05 | 35,90 | 6,53% | 580,00 |
| 10.08.2026 | 37,75 | 42,25 | 33,70 | 33,70 | -10,61% | 135,00 |
| 07.08.2026 | 39,80 | 41,25 | 32,00 | 37,70 | 0,00% | 2.102,00 |
| 06.08.2026 | 34,80 | 43,50 | 34,75 | 37,70 | 8,33% | 2.205,00 |
| 05.08.2026 | 34,90 | 35,15 | 34,60 | 34,80 | -0,29% | - |
| 04.08.2026 | 34,80 | 38,50 | 34,50 | 34,90 | 0,29% | 1.193,00 |
| 03.08.2026 | 34,80 | 35,65 | 34,65 | 34,80 | 0,00% | 665,00 |
| 31.07.2026 | 33,80 | 35,00 | 31,80 | 34,80 | 4,98% | 2.218,00 |
| 30.07.2026 | 34,90 | 35,15 | 30,75 | 33,15 | -5,01% | 2.988,00 |
| 29.07.2026 | 33,70 | 35,80 | 32,05 | 34,90 | 5,12% | 540,00 |
| 28.07.2026 | 34,40 | 34,90 | 31,75 | 33,20 | -3,21% | 1.936,00 |
| 27.07.2026 | 35,20 | 35,35 | 31,75 | 34,30 | -2,56% | 1.454,00 |
| 24.07.2026 | 35,65 | 35,85 | 35,00 | 35,20 | -1,26% | 761,00 |
| 23.07.2026 | 33,15 | 36,15 | 32,60 | 35,65 | 8,03% | 1.270,00 |
| 22.07.2026 | 35,95 | 36,45 | 32,40 | 33,00 | -7,30% | 1.470,00 |
| 21.07.2026 | 34,80 | 36,00 | 34,80 | 35,60 | 2,01% | 71,00 |
| 20.07.2026 | 36,90 | 38,70 | 34,55 | 34,90 | -6,68% | 280,00 |
| 17.07.2026 | 36,05 | 39,45 | 35,50 | 37,40 | 4,76% | 865,00 |
| 16.07.2026 | 35,55 | 37,55 | 35,35 | 35,70 | 0,14% | 7.997,00 |
| 15.07.2026 | 35,00 | 36,75 | 34,80 | 35,65 | 1,57% | 2.409,00 |
| 14.07.2026 | 35,20 | 36,10 | 34,40 | 35,10 | -1,27% | - |
| 13.07.2026 | 34,75 | 38,00 | 34,75 | 35,55 | 2,30% | 4.818,00 |
| 10.07.2026 | 34,75 | 34,95 | 34,50 | 34,75 | 0,00% | 652,00 |
| 09.07.2026 | 35,85 | 36,05 | 34,60 | 34,75 | -2,11% | 1.490,00 |
| 08.07.2026 | 35,60 | 36,75 | 34,15 | 35,50 | -1,66% | - |
| 07.07.2026 | 36,15 | 38,05 | 36,05 | 36,10 | -0,14% | 1.233,00 |
| 06.07.2026 | 35,95 | 36,50 | 33,75 | 36,15 | 0,56% | 872,00 |
| 03.07.2026 | 36,05 | 36,25 | 35,80 | 35,95 | -0,55% | 638,00 |
| 02.07.2026 | 35,25 | 36,20 | 35,20 | 36,15 | 2,55% | 500,00 |
| 01.07.2026 | 34,70 | 35,40 | 34,70 | 35,25 | -1,12% | 954,00 |
| 30.06.2026 | 34,55 | 35,95 | 34,25 | 35,65 | 3,48% | - |
| 29.06.2026 | 34,05 | 34,65 | 34,00 | 34,45 | 1,47% | 660,00 |
| 26.06.2026 | 33,40 | 34,25 | 33,05 | 33,95 | 2,72% | 2.460,00 |
| 25.06.2026 | 34,00 | 34,00 | 32,95 | 33,05 | 0,00% | 540,00 |
| 24.06.2026 | 33,75 | 35,05 | 32,95 | 33,05 | -1,20% | 2.134,00 |
| 23.06.2026 | 33,55 | 34,60 | 33,05 | 33,45 | 5,85% | - |
| 22.06.2026 | 33,30 | 33,65 | 31,60 | 31,60 | -4,82% | - |
| 19.06.2026 | 33,75 | 34,05 | 33,05 | 33,20 | 0,45% | - |
| 18.06.2026 | 33,10 | 34,10 | 33,05 | 33,05 | 0,15% | - |
| 17.06.2026 | 33,05 | 34,00 | 31,60 | 33,00 | -1,49% | 1.800,00 |
| 16.06.2026 | 33,05 | 34,00 | 32,95 | 33,50 | 0,00% | 7.964,00 |
| 15.06.2026 | 33,35 | 34,25 | 33,05 | 33,50 | 3,24% | 3.940,00 |
| 12.06.2026 | 33,60 | 34,55 | 32,45 | 32,45 | -4,56% | 16.842,00 |
| 11.06.2026 | 34,35 | 34,75 | 33,50 | 34,00 | -0,73% | 11.280,00 |
| 10.06.2026 | 35,15 | 35,15 | 32,95 | 34,25 | -1,15% | 3.716,00 |
| 09.06.2026 | 34,10 | 35,50 | 33,95 | 34,65 | -0,57% | - |
| 08.06.2026 | 33,60 | 35,10 | 33,45 | 34,85 | -0,71% | 6.138,00 |
| 05.06.2026 | 35,15 | 35,15 | 33,05 | 35,10 | 23,16% | 1.376,00 |
| 04.06.2026 | 33,90 | 34,35 | 28,50 | 28,50 | -17,75% | 2.396,00 |
| 03.06.2026 | 33,40 | 34,65 | 32,65 | 34,65 | 1,61% | 2.856,00 |
| 02.06.2026 | 33,85 | 34,35 | 32,15 | 34,10 | -1,02% | 4.480,00 |
| 01.06.2026 | 34,40 | 34,90 | 32,60 | 34,45 | 0,29% | 980,00 |
| 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% | - |