23,300€
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,30 | 23,60 | 23,20 | 23,30 | 0,00% | 6.894,00 |
| 19.12.2024 | 22,60 | 23,30 | 22,60 | 23,30 | 2,19% | 8.117,00 |
| 18.12.2024 | 23,00 | 23,10 | 22,60 | 22,80 | -1,08% | 6.035,00 |
| 17.12.2024 | 23,30 | 23,30 | 22,60 | 23,05 | -1,50% | 1.984,00 |
| 16.12.2024 | 23,70 | 23,70 | 23,05 | 23,40 | -1,47% | 2.783,00 |
| 13.12.2024 | 23,80 | 24,20 | 23,70 | 23,75 | -0,63% | 4.617,00 |
| 12.12.2024 | 23,85 | 23,95 | 23,75 | 23,90 | 0,21% | 1.218,00 |
| 11.12.2024 | 23,50 | 23,95 | 23,50 | 23,85 | 1,71% | 2.226,00 |
| 10.12.2024 | 22,90 | 23,45 | 22,80 | 23,45 | 3,08% | 2.280,00 |
| 09.12.2024 | 23,70 | 23,70 | 22,60 | 22,75 | -3,60% | 9.497,00 |
| 06.12.2024 | 23,60 | 24,05 | 23,60 | 23,60 | -0,63% | 3.303,00 |
| 05.12.2024 | 23,55 | 23,75 | 23,50 | 23,75 | 0,00% | 1.625,00 |
| 04.12.2024 | 23,50 | 23,80 | 23,35 | 23,75 | 0,21% | 3.261,00 |
| 03.12.2024 | 23,70 | 24,00 | 23,70 | 23,70 | 0,42% | 1.050,00 |
| 02.12.2024 | 24,35 | 24,35 | 23,60 | 23,60 | 0,00% | 3.096,00 |
| 29.11.2024 | 22,60 | 23,65 | 22,40 | 23,60 | 5,36% | 2.764,00 |
| 28.11.2024 | 23,00 | 23,30 | 22,40 | 22,40 | -2,18% | 2.431,00 |
| 27.11.2024 | 23,30 | 23,30 | 22,35 | 22,90 | -2,55% | 4.179,00 |
| 26.11.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -1,88% | 2.345,00 |
| 25.11.2024 | 23,75 | 23,95 | 23,55 | 23,95 | 0,21% | 1.923,00 |
| 22.11.2024 | 23,90 | 23,95 | 23,70 | 23,90 | 0,21% | 1.462,00 |
| 21.11.2024 | 23,83 | 23,85 | 23,73 | 23,85 | 0,21% | - |
| 20.11.2024 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | 2.625,00 |
| 19.11.2024 | 24,90 | 24,90 | 22,60 | 23,60 | -5,60% | 8.294,00 |
| 18.11.2024 | 25,10 | 25,15 | 25,00 | 25,00 | -1,57% | 1.309,00 |
| 15.11.2024 | 25,50 | 25,50 | 25,30 | 25,40 | 0,00% | 1.419,00 |
| 14.11.2024 | 25,50 | 25,60 | 25,40 | 25,40 | 0,00% | 399,00 |
| 13.11.2024 | 25,40 | 25,55 | 25,35 | 25,40 | -0,59% | 1.431,00 |
| 12.11.2024 | 25,50 | 25,60 | 25,30 | 25,55 | 0,20% | 801,00 |
| 11.11.2024 | 25,10 | 25,60 | 25,10 | 25,50 | 0,99% | 1.158,00 |
| 08.11.2024 | 25,00 | 25,50 | 25,00 | 25,25 | 1,00% | 1.621,00 |
| 07.11.2024 | 25,55 | 25,70 | 25,00 | 25,00 | -2,15% | 1.498,00 |
| 06.11.2024 | 25,25 | 25,60 | 25,10 | 25,55 | 1,39% | 1.344,00 |
| 05.11.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,40% | 851,00 |
| 04.11.2024 | 25,00 | 25,40 | 24,65 | 25,10 | 2,66% | 2.059,00 |
| 01.11.2024 | 24,10 | 24,60 | 24,10 | 24,45 | 1,24% | 1.593,00 |
| 31.10.2024 | 24,00 | 24,20 | 24,00 | 24,15 | 0,00% | 1.668,00 |
| 30.10.2024 | 24,15 | 24,20 | 23,95 | 24,15 | 0,00% | 785,00 |
| 29.10.2024 | 24,10 | 24,15 | 23,85 | 24,15 | 0,62% | 1.495,00 |
| 28.10.2024 | 24,00 | 24,05 | 23,80 | 24,00 | 0,00% | 5.442,00 |
| 25.10.2024 | 23,50 | 24,00 | 23,50 | 24,00 | 0,42% | 1.537,00 |
| 24.10.2024 | 24,00 | 24,10 | 23,90 | 23,90 | -1,04% | 1.209,00 |
| 23.10.2024 | 24,20 | 24,35 | 24,00 | 24,15 | 0,62% | 1.635,00 |
| 22.10.2024 | 24,00 | 24,20 | 23,80 | 24,00 | 0,84% | 4.709,00 |
| 21.10.2024 | 23,75 | 23,90 | 23,75 | 23,80 | 0,00% | 2.749,00 |
| 18.10.2024 | 23,75 | 23,85 | 23,70 | 23,80 | 0,21% | 1.702,00 |
| 17.10.2024 | 23,85 | 23,85 | 23,70 | 23,75 | -0,42% | 2.349,00 |
| 16.10.2024 | 23,85 | 23,95 | 23,85 | 23,85 | -0,83% | 3.233,00 |
| 15.10.2024 | 23,95 | 24,05 | 23,88 | 24,05 | 1,05% | - |
| 14.10.2024 | 23,70 | 24,00 | 23,70 | 23,80 | 0,00% | 1.088,00 |
| 11.10.2024 | 23,70 | 24,00 | 23,65 | 23,80 | 0,42% | 2.166,00 |
| 10.10.2024 | 22,60 | 23,90 | 22,60 | 23,70 | 4,64% | 4.137,00 |
| 09.10.2024 | 22,90 | 22,90 | 22,60 | 22,65 | -0,88% | 1.016,00 |
| 08.10.2024 | 22,70 | 22,85 | 22,65 | 22,85 | 0,66% | 692,00 |
| 07.10.2024 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | 1.146,00 |
| 04.10.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | 273,00 |
| 03.10.2024 | 22,60 | 22,90 | 22,60 | 22,80 | -1,51% | 2.449,00 |
| 02.10.2024 | 23,00 | 23,15 | 23,00 | 23,15 | 0,43% | 2.447,00 |
| 01.10.2024 | 23,00 | 23,05 | 22,85 | 23,05 | 0,00% | 692,00 |
| 30.09.2024 | 23,00 | 23,20 | 22,90 | 23,05 | -0,22% | 1.730,00 |
| 27.09.2024 | 23,25 | 23,30 | 22,95 | 23,10 | -0,43% | 1.984,00 |
| 26.09.2024 | 23,30 | 23,45 | 23,10 | 23,20 | -0,43% | 1.262,00 |
| 25.09.2024 | 23,20 | 23,45 | 22,95 | 23,30 | 0,43% | 769,00 |
| 24.09.2024 | 22,90 | 23,20 | 22,80 | 23,20 | 0,87% | 7.905,00 |
| 23.09.2024 | 23,00 | 23,10 | 23,00 | 23,00 | -0,22% | 1.610,00 |
| 20.09.2024 | 23,70 | 23,70 | 23,05 | 23,05 | -2,54% | 1.272,00 |
| 19.09.2024 | 22,50 | 24,50 | 22,00 | 23,65 | 5,82% | 5.938,00 |
| 18.09.2024 | 22,70 | 22,70 | 22,15 | 22,35 | -1,54% | 1.068,00 |
| 17.09.2024 | 22,95 | 22,95 | 22,15 | 22,70 | -1,30% | 1.682,00 |
| 16.09.2024 | 22,95 | 23,00 | 22,30 | 23,00 | 0,88% | 1.576,00 |
| 13.09.2024 | 21,45 | 23,00 | 21,45 | 22,80 | 6,29% | 3.380,00 |
| 12.09.2024 | 22,70 | 22,70 | 21,35 | 21,45 | -4,67% | 1.665,00 |
| 11.09.2024 | 24,00 | 24,00 | 22,30 | 22,50 | -6,25% | 3.975,00 |
| 10.09.2024 | 24,00 | 24,00 | 23,85 | 24,00 | 0,21% | 228,00 |
| 09.09.2024 | 23,70 | 24,05 | 23,70 | 23,95 | 1,48% | 862,00 |
| 06.09.2024 | 23,90 | 24,00 | 23,50 | 23,60 | -3,28% | 3.878,00 |
| 05.09.2024 | 24,00 | 24,40 | 23,70 | 24,40 | 2,52% | 1.278,00 |
| 04.09.2024 | 24,40 | 24,60 | 23,65 | 23,80 | -3,45% | 2.363,00 |
| 03.09.2024 | 25,60 | 25,75 | 24,40 | 24,65 | -4,09% | 2.196,00 |
| 02.09.2024 | 26,10 | 26,10 | 25,50 | 25,70 | -1,91% | 1.436,00 |
| 30.08.2024 | 25,60 | 26,25 | 25,60 | 26,20 | 2,95% | 1.879,00 |
| 29.08.2024 | 24,70 | 25,50 | 24,55 | 25,45 | 4,09% | 2.351,00 |
| 28.08.2024 | 26,30 | 26,30 | 24,40 | 24,45 | -6,50% | 2.926,00 |
| 27.08.2024 | 27,20 | 27,20 | 26,15 | 26,15 | -4,21% | 4.176,00 |
| 26.08.2024 | 26,95 | 27,30 | 26,70 | 27,30 | 2,82% | 4.943,00 |
| 23.08.2024 | 25,55 | 26,60 | 25,55 | 26,55 | 3,91% | 3.049,00 |
| 22.08.2024 | 25,10 | 25,70 | 25,10 | 25,55 | 2,00% | 1.229,00 |
| 21.08.2024 | 25,05 | 25,30 | 25,00 | 25,05 | 0,20% | 829,00 |
| 20.08.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 1.600,00 |
| 19.08.2024 | 24,70 | 25,40 | 24,70 | 25,40 | 2,63% | 1.255,00 |
| 16.08.2024 | 24,55 | 24,75 | 24,40 | 24,75 | 0,81% | 1.250,00 |
| 15.08.2024 | 24,45 | 24,55 | 24,30 | 24,55 | 0,41% | 305,00 |
| 14.08.2024 | 24,30 | 24,45 | 24,20 | 24,45 | 0,62% | 577,00 |
| 13.08.2024 | 24,25 | 24,40 | 24,25 | 24,30 | 2,32% | 701,00 |
| 12.08.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -2,26% | 2.612,00 |
| 09.08.2024 | 24,00 | 24,30 | 23,90 | 24,30 | 0,83% | 1.458,00 |
| 08.08.2024 | 24,50 | 24,50 | 23,90 | 24,10 | -1,63% | 903,00 |
| 07.08.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | 159,00 |
| 06.08.2024 | 24,30 | 24,55 | 24,30 | 24,30 | 0,00% | 511,00 |
| 05.08.2024 | 24,95 | 25,05 | 24,05 | 24,30 | -2,61% | 3.936,00 |