23,500€
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 23,40 | 23,60 | 23,30 | 23,50 | 0,43% | 1.851,00 |
| 08.12.2025 | 23,40 | 23,60 | 23,20 | 23,40 | 0,00% | 8.026,00 |
| 05.12.2025 | 23,40 | 23,60 | 23,30 | 23,40 | 0,43% | 893,00 |
| 04.12.2025 | 23,40 | 23,60 | 23,10 | 23,30 | 0,00% | 4.120,00 |
| 03.12.2025 | 23,50 | 23,50 | 23,30 | 23,30 | 0,43% | 1.893,00 |
| 02.12.2025 | 23,00 | 23,30 | 23,00 | 23,20 | 0,87% | 1.398,00 |
| 01.12.2025 | 23,80 | 23,80 | 22,80 | 23,00 | -2,95% | 4.450,00 |
| 28.11.2025 | 23,80 | 23,90 | 23,50 | 23,70 | -0,42% | 2.264,00 |
| 27.11.2025 | 23,50 | 23,80 | 23,50 | 23,80 | 1,28% | 869,00 |
| 26.11.2025 | 23,50 | 23,90 | 23,50 | 23,50 | 0,00% | 3.583,00 |
| 25.11.2025 | 23,40 | 23,80 | 23,40 | 23,50 | 0,43% | 549,00 |
| 24.11.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 1,30% | 1.257,00 |
| 21.11.2025 | 24,20 | 24,20 | 23,10 | 23,10 | -4,94% | 2.943,00 |
| 20.11.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | 2.094,00 |
| 19.11.2025 | 23,90 | 24,00 | 23,80 | 23,90 | 0,00% | 523,00 |
| 18.11.2025 | 23,90 | 24,00 | 23,60 | 23,90 | -0,42% | 995,00 |
| 17.11.2025 | 24,00 | 24,00 | 23,60 | 24,00 | -0,41% | 4.316,00 |
| 14.11.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -1,63% | 2.519,00 |
| 13.11.2025 | 24,60 | 24,60 | 24,40 | 24,50 | 0,00% | 1.929,00 |
| 12.11.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,00% | 2.808,00 |
| 11.11.2025 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 1.002,00 |
| 10.11.2025 | 23,90 | 24,90 | 23,80 | 24,90 | 4,62% | 4.274,00 |
| 07.11.2025 | 24,00 | 24,10 | 23,60 | 23,80 | 0,42% | 4.496,00 |
| 06.11.2025 | 24,60 | 24,60 | 23,70 | 23,70 | -3,27% | 4.974,00 |
| 05.11.2025 | 24,60 | 24,90 | 24,40 | 24,50 | -0,41% | 2.354,00 |
| 04.11.2025 | 23,60 | 24,60 | 23,50 | 24,60 | 5,13% | 7.427,00 |
| 03.11.2025 | 24,30 | 24,90 | 23,40 | 23,40 | -3,31% | 6.613,00 |
| 31.10.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 3,42% | 3.974,00 |
| 30.10.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | 2.446,00 |
| 29.10.2025 | 22,90 | 23,40 | 22,70 | 23,40 | 2,63% | 6.341,00 |
| 28.10.2025 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | 1.407,00 |
| 27.10.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,44% | 2.714,00 |
| 24.10.2025 | 22,80 | 22,90 | 22,70 | 22,70 | -0,44% | 3.381,00 |
| 23.10.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,44% | 4.265,00 |
| 22.10.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 0,44% | 3.762,00 |
| 21.10.2025 | 22,90 | 23,20 | 22,80 | 22,80 | -0,44% | 2.019,00 |
| 20.10.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -2,55% | 4.097,00 |
| 17.10.2025 | 23,70 | 24,00 | 23,30 | 23,50 | -2,08% | 3.369,00 |
| 16.10.2025 | 23,40 | 24,00 | 23,20 | 24,00 | 2,56% | 3.037,00 |
| 15.10.2025 | 23,30 | 23,50 | 23,20 | 23,40 | 0,00% | 2.727,00 |
| 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 |