23,450€
0,21%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,35 | 23,50 | 23,35 | 23,50 | 0,43% | - |
| 14.10.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,43% | 1.447,00 |
| 13.10.2025 | 23,60 | 23,70 | 23,20 | 23,30 | -1,27% | 5.241,00 |
| 10.10.2025 | 23,90 | 24,00 | 23,30 | 23,60 | -0,84% | 5.009,00 |
| 09.10.2025 | 24,50 | 24,60 | 23,80 | 23,80 | -2,86% | 4.084,00 |
| 08.10.2025 | 25,00 | 25,20 | 24,50 | 24,50 | -2,00% | 3.918,00 |
| 07.10.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 2.248,00 |
| 06.10.2025 | 25,70 | 25,80 | 25,50 | 25,60 | -1,16% | 1.822,00 |
| 03.10.2025 | 25,60 | 26,00 | 25,60 | 25,90 | 1,17% | 2.004,00 |
| 02.10.2025 | 25,70 | 25,80 | 25,50 | 25,60 | -0,39% | 1.824,00 |
| 01.10.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -0,77% | 1.272,00 |
| 30.09.2025 | 25,40 | 25,90 | 25,40 | 25,90 | 1,57% | 2.652,00 |
| 29.09.2025 | 24,90 | 25,50 | 24,80 | 25,50 | 2,41% | 4.200,00 |
| 26.09.2025 | 25,30 | 25,30 | 24,80 | 24,90 | -1,19% | 4.335,00 |
| 25.09.2025 | 26,30 | 26,30 | 25,20 | 25,20 | -4,18% | 4.546,00 |
| 24.09.2025 | 26,40 | 26,60 | 26,30 | 26,30 | 0,00% | 1.548,00 |
| 23.09.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -1,13% | 2.282,00 |
| 22.09.2025 | 26,70 | 26,70 | 26,60 | 26,60 | 0,38% | 2.982,00 |
| 19.09.2025 | 27,80 | 27,80 | 26,50 | 26,50 | -4,33% | 7.042,00 |
| 18.09.2025 | 27,80 | 28,50 | 27,10 | 27,70 | -4,15% | 7.988,00 |
| 17.09.2025 | 29,00 | 29,00 | 28,70 | 28,90 | 0,00% | 1.860,00 |
| 16.09.2025 | 29,40 | 29,50 | 28,80 | 28,90 | -0,69% | 1.933,00 |
| 15.09.2025 | 29,00 | 29,10 | 28,80 | 29,10 | 0,69% | 3.101,00 |
| 12.09.2025 | 28,90 | 29,00 | 28,70 | 28,90 | 0,35% | 2.144,00 |
| 11.09.2025 | 29,30 | 29,30 | 28,80 | 28,80 | -1,37% | 2.231,00 |
| 10.09.2025 | 29,40 | 29,60 | 29,20 | 29,20 | -0,34% | 2.137,00 |
| 09.09.2025 | 29,30 | 29,60 | 29,30 | 29,30 | -0,34% | 1.544,00 |
| 08.09.2025 | 29,50 | 29,80 | 29,40 | 29,40 | 0,00% | 4.157,00 |
| 05.09.2025 | 29,70 | 30,00 | 29,40 | 29,40 | -0,68% | 2.658,00 |
| 04.09.2025 | 29,60 | 30,40 | 29,30 | 29,60 | 2,07% | 6.333,00 |
| 03.09.2025 | 27,70 | 29,00 | 27,60 | 29,00 | 4,32% | 4.131,00 |
| 02.09.2025 | 29,60 | 29,60 | 27,80 | 27,80 | -6,40% | 4.164,00 |
| 01.09.2025 | 30,10 | 30,10 | 29,70 | 29,70 | -1,98% | 3.062,00 |
| 29.08.2025 | 30,30 | 30,40 | 30,30 | 30,30 | 0,00% | 1.620,00 |
| 28.08.2025 | 30,40 | 30,50 | 30,30 | 30,30 | -0,33% | 516,00 |
| 27.08.2025 | 30,90 | 31,00 | 30,40 | 30,40 | -1,62% | 963,00 |
| 26.08.2025 | 31,20 | 31,20 | 30,60 | 30,90 | -1,28% | 3.868,00 |
| 25.08.2025 | 31,00 | 31,50 | 31,00 | 31,30 | 0,00% | 3.774,00 |
| 22.08.2025 | 31,20 | 31,30 | 30,80 | 31,30 | 0,32% | 3.677,00 |
| 21.08.2025 | 30,90 | 31,20 | 30,70 | 31,20 | 1,30% | 2.265,00 |
| 20.08.2025 | 31,00 | 31,10 | 30,60 | 30,80 | -0,65% | 4.823,00 |
| 19.08.2025 | 31,10 | 31,20 | 30,90 | 31,00 | 0,00% | 4.931,00 |
| 18.08.2025 | 31,10 | 31,50 | 30,90 | 31,00 | 1,97% | 17.014,00 |
| 15.08.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 0,33% | 839,00 |
| 14.08.2025 | 30,80 | 30,80 | 30,30 | 30,30 | -1,62% | 7.714,00 |
| 13.08.2025 | 30,70 | 31,10 | 30,70 | 30,80 | 0,33% | 499,00 |
| 12.08.2025 | 32,00 | 32,20 | 30,70 | 30,70 | -4,36% | 4.409,00 |
| 11.08.2025 | 32,10 | 32,40 | 32,00 | 32,10 | -0,31% | 4.494,00 |
| 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 |