32,100€
1,90%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 31,30 | 32,20 | 31,30 | 32,20 | 2,22% | 3.156,00 |
| 07.08.2025 | 30,80 | 32,70 | 30,70 | 31,50 | 2,61% | 8.512,00 |
| 06.08.2025 | 27,60 | 30,70 | 27,60 | 30,70 | 10,04% | 12.723,00 |
| 05.08.2025 | 27,60 | 27,90 | 27,40 | 27,90 | 1,09% | 606,00 |
| 04.08.2025 | 27,90 | 28,20 | 27,30 | 27,60 | -2,47% | 2.357,00 |
| 01.08.2025 | 28,40 | 28,50 | 28,10 | 28,30 | -0,70% | 1.681,00 |
| 31.07.2025 | 27,70 | 28,80 | 27,60 | 28,50 | 2,89% | 4.951,00 |
| 30.07.2025 | 27,60 | 27,70 | 27,40 | 27,70 | 1,09% | 2.059,00 |
| 29.07.2025 | 27,40 | 27,70 | 27,40 | 27,40 | 0,00% | 2.249,00 |
| 28.07.2025 | 27,20 | 27,40 | 26,90 | 27,40 | 1,11% | 3.042,00 |
| 25.07.2025 | 26,20 | 27,10 | 26,00 | 27,10 | 6,27% | 8.744,00 |
| 24.07.2025 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | 1.600,00 |
| 23.07.2025 | 25,80 | 25,80 | 25,50 | 25,80 | 0,00% | 850,00 |
| 22.07.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,39% | 1.263,00 |
| 21.07.2025 | 25,70 | 26,00 | 25,60 | 25,70 | 0,00% | 1.631,00 |
| 18.07.2025 | 25,90 | 25,90 | 25,50 | 25,70 | -0,39% | 2.430,00 |
| 17.07.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,00% | 1.053,00 |
| 16.07.2025 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | 1.339,00 |
| 15.07.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | 880,00 |
| 14.07.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -0,39% | 788,00 |
| 11.07.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | 2.141,00 |
| 10.07.2025 | 25,90 | 26,00 | 25,60 | 25,80 | -0,77% | 2.272,00 |
| 09.07.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 0,78% | 3.735,00 |
| 08.07.2025 | 25,70 | 25,90 | 25,60 | 25,80 | -1,15% | 2.296,00 |
| 07.07.2025 | 25,90 | 26,20 | 25,80 | 26,10 | 1,16% | 2.142,00 |
| 04.07.2025 | 26,00 | 26,10 | 25,60 | 25,80 | -0,39% | 1.317,00 |
| 03.07.2025 | 26,00 | 26,10 | 25,90 | 25,90 | -0,38% | 1.913,00 |
| 02.07.2025 | 25,70 | 26,10 | 25,70 | 26,00 | 1,17% | 2.885,00 |
| 01.07.2025 | 25,60 | 25,80 | 25,20 | 25,70 | 1,58% | 1.513,00 |
| 30.06.2025 | 24,90 | 25,40 | 24,80 | 25,30 | 2,02% | 2.177,00 |
| 27.06.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | 687,00 |
| 26.06.2025 | 25,00 | 25,10 | 24,70 | 24,90 | -0,80% | 1.322,00 |
| 25.06.2025 | 24,50 | 25,20 | 24,50 | 25,10 | 2,03% | 2.146,00 |
| 24.06.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 704,00 |
| 23.06.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -0,81% | 1.801,00 |
| 20.06.2025 | 25,10 | 25,10 | 24,70 | 24,70 | -1,20% | 706,00 |
| 19.06.2025 | 25,00 | 25,30 | 25,00 | 25,00 | -0,79% | 1.053,00 |
| 18.06.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | 1.020,00 |
| 17.06.2025 | 25,00 | 25,50 | 25,00 | 25,30 | 1,20% | 2.945,00 |
| 16.06.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,40% | 966,00 |
| 13.06.2025 | 25,20 | 25,20 | 24,90 | 25,10 | -0,40% | 959,00 |
| 12.06.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | 2.385,00 |
| 11.06.2025 | 24,60 | 24,80 | 24,60 | 24,60 | -0,40% | 1.030,00 |
| 10.06.2025 | 24,20 | 24,80 | 24,00 | 24,70 | 3,35% | 4.227,00 |
| 09.06.2025 | 24,30 | 24,30 | 23,90 | 23,90 | -1,24% | 1.764,00 |
| 06.06.2025 | 24,50 | 24,50 | 24,20 | 24,20 | 0,00% | 1.179,00 |
| 05.06.2025 | 24,30 | 24,30 | 24,20 | 24,20 | 0,00% | 811,00 |
| 04.06.2025 | 24,20 | 24,40 | 24,20 | 24,20 | 0,41% | 423,00 |
| 03.06.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 0,42% | 451,00 |
| 02.06.2025 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | 1.237,00 |
| 30.05.2025 | 24,20 | 24,40 | 24,10 | 24,10 | -0,41% | 1.135,00 |
| 29.05.2025 | 24,20 | 24,40 | 24,20 | 24,20 | 0,41% | 1.384,00 |
| 28.05.2025 | 24,20 | 24,30 | 23,90 | 24,10 | -0,41% | 658,00 |
| 27.05.2025 | 24,00 | 24,20 | 23,80 | 24,20 | 0,41% | 1.355,00 |
| 26.05.2025 | 23,90 | 24,10 | 23,80 | 24,10 | 0,42% | 1.901,00 |
| 23.05.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 0,84% | 1.397,00 |
| 22.05.2025 | 23,80 | 23,90 | 23,70 | 23,80 | -0,42% | 1.448,00 |
| 21.05.2025 | 24,20 | 24,30 | 23,90 | 23,90 | -0,83% | 2.350,00 |
| 20.05.2025 | 24,00 | 24,20 | 23,90 | 24,10 | 0,84% | 1.280,00 |
| 19.05.2025 | 23,80 | 23,90 | 23,70 | 23,90 | 0,42% | 1.656,00 |
| 16.05.2025 | 23,60 | 23,90 | 23,50 | 23,80 | -1,24% | 3.899,00 |
| 15.05.2025 | 24,50 | 24,50 | 23,80 | 24,10 | -1,23% | 5.168,00 |
| 14.05.2025 | 24,40 | 24,60 | 24,30 | 24,40 | 1,24% | 3.190,00 |
| 13.05.2025 | 24,20 | 24,50 | 24,10 | 24,10 | -0,41% | 3.034,00 |
| 12.05.2025 | 23,60 | 24,30 | 23,60 | 24,20 | 2,54% | 2.304,00 |
| 09.05.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | 740,00 |
| 08.05.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -0,84% | 862,00 |
| 07.05.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 0,85% | 2.339,00 |
| 06.05.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -0,84% | 1.226,00 |
| 05.05.2025 | 23,20 | 23,90 | 23,20 | 23,80 | 3,03% | 3.016,00 |
| 02.05.2025 | 23,00 | 23,10 | 22,80 | 23,10 | 0,87% | 2.661,00 |
| 30.04.2025 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | 1.606,00 |
| 29.04.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | 651,00 |
| 28.04.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | 1.092,00 |
| 25.04.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | 2.122,00 |
| 24.04.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | 953,00 |
| 23.04.2025 | 23,00 | 23,20 | 22,70 | 22,70 | -1,30% | 1.469,00 |
| 22.04.2025 | 23,70 | 24,00 | 23,00 | 23,00 | -3,36% | 1.808,00 |
| 17.04.2025 | 22,80 | 23,80 | 22,70 | 23,80 | 4,39% | 2.829,00 |
| 16.04.2025 | 22,60 | 22,90 | 22,60 | 22,80 | 0,44% | 1.208,00 |
| 15.04.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | 986,00 |
| 14.04.2025 | 22,50 | 22,70 | 22,30 | 22,60 | 1,35% | 3.443,00 |
| 11.04.2025 | 22,70 | 22,70 | 22,10 | 22,30 | -1,76% | 1.263,00 |
| 10.04.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 5,09% | 3.188,00 |
| 09.04.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 1.449,00 |
| 08.04.2025 | 22,20 | 22,40 | 21,30 | 21,40 | 0,47% | 5.853,00 |
| 07.04.2025 | 22,70 | 22,70 | 20,60 | 21,30 | -7,39% | 6.998,00 |
| 04.04.2025 | 23,60 | 23,75 | 23,00 | 23,00 | -2,95% | 1.928,00 |
| 03.04.2025 | 23,70 | 23,90 | 23,55 | 23,70 | -0,63% | 3.034,00 |
| 02.04.2025 | 24,10 | 24,10 | 23,85 | 23,85 | -0,83% | 1.457,00 |
| 01.04.2025 | 24,40 | 24,40 | 24,00 | 24,05 | -1,84% | 1.957,00 |
| 31.03.2025 | 24,00 | 24,80 | 24,00 | 24,50 | 5,15% | 4.467,00 |
| 28.03.2025 | 25,30 | 25,35 | 23,30 | 23,30 | -7,91% | 8.985,00 |
| 27.03.2025 | 25,40 | 25,90 | 25,30 | 25,30 | -3,07% | 4.497,00 |
| 26.03.2025 | 26,30 | 26,60 | 26,00 | 26,10 | 1,75% | 3.833,00 |
| 25.03.2025 | 25,60 | 26,05 | 25,60 | 25,65 | 0,20% | 3.835,00 |
| 24.03.2025 | 25,70 | 25,75 | 25,55 | 25,60 | -0,78% | 1.105,00 |
| 21.03.2025 | 25,70 | 25,85 | 25,70 | 25,80 | 0,00% | 902,00 |
| 20.03.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 891,00 |
| 19.03.2025 | 25,55 | 25,75 | 25,55 | 25,70 | 0,59% | 1.370,00 |