26,300€
1,15%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,20 | 26,35 | 26,05 | 26,20 | 0,77% | - |
| 13.02.2026 | 26,20 | 26,40 | 26,00 | 26,00 | -0,38% | 2.854,00 |
| 12.02.2026 | 26,90 | 26,90 | 26,10 | 26,10 | -2,97% | 4.396,00 |
| 11.02.2026 | 26,50 | 27,30 | 26,30 | 26,90 | 3,07% | 8.253,00 |
| 10.02.2026 | 25,50 | 26,40 | 25,40 | 26,10 | 2,76% | 4.960,00 |
| 09.02.2026 | 24,40 | 25,50 | 24,30 | 25,40 | 4,96% | 16.803,00 |
| 06.02.2026 | 23,80 | 24,40 | 23,80 | 24,20 | 2,54% | 3.626,00 |
| 05.02.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 0,43% | 1.155,00 |
| 04.02.2026 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | 1.881,00 |
| 03.02.2026 | 23,60 | 23,60 | 23,40 | 23,50 | 0,00% | 1.496,00 |
| 02.02.2026 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 3.519,00 |
| 30.01.2026 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | 2.342,00 |
| 29.01.2026 | 23,30 | 23,60 | 23,30 | 23,30 | 0,00% | 960,00 |
| 28.01.2026 | 23,35 | 23,55 | 23,25 | 23,30 | 0,43% | - |
| 27.01.2026 | 23,30 | 23,40 | 23,20 | 23,20 | -0,43% | 1.255,00 |
| 26.01.2026 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | 1.216,00 |
| 23.01.2026 | 23,20 | 23,50 | 23,20 | 23,30 | -0,85% | 1.864,00 |
| 22.01.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,43% | 1.346,00 |
| 21.01.2026 | 23,90 | 23,90 | 23,20 | 23,40 | -2,50% | 2.623,00 |
| 20.01.2026 | 24,00 | 24,20 | 23,90 | 24,00 | 0,00% | 1.350,00 |
| 19.01.2026 | 24,30 | 24,40 | 24,00 | 24,00 | -1,23% | 1.703,00 |
| 16.01.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | 492,00 |
| 15.01.2026 | 24,40 | 24,50 | 24,40 | 24,40 | 0,00% | 851,00 |
| 14.01.2026 | 24,30 | 24,50 | 24,30 | 24,40 | 0,00% | 1.490,00 |
| 13.01.2026 | 24,40 | 24,40 | 24,30 | 24,40 | 0,41% | 1.727,00 |
| 12.01.2026 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | 1.901,00 |
| 09.01.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 0,00% | 770,00 |
| 08.01.2026 | 24,30 | 24,60 | 24,30 | 24,30 | 0,00% | 1.006,00 |
| 07.01.2026 | 24,30 | 24,60 | 24,30 | 24,30 | 0,00% | 1.601,00 |
| 06.01.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | 3.270,00 |
| 05.01.2026 | 23,90 | 24,20 | 23,80 | 23,90 | -2,45% | 2.058,00 |
| 02.01.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | 2.709,00 |
| 31.12.2025 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | 150,00 |
| 30.12.2025 | 24,60 | 24,80 | 24,50 | 24,50 | 0,82% | 3.729,00 |
| 29.12.2025 | 24,20 | 24,40 | 24,00 | 24,30 | 0,41% | 1.615,00 |
| 24.12.2025 | 23,80 | 24,20 | 23,70 | 24,20 | 1,68% | 2.241,00 |
| 23.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | 1.988,00 |
| 22.12.2025 | 23,80 | 23,80 | 23,20 | 23,70 | -0,42% | 4.557,00 |
| 19.12.2025 | 23,60 | 23,80 | 23,10 | 23,80 | 0,85% | 1.943,00 |
| 18.12.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 3,06% | 2.670,00 |
| 17.12.2025 | 23,20 | 23,20 | 22,80 | 22,90 | -0,87% | 2.203,00 |
| 16.12.2025 | 23,30 | 23,60 | 23,10 | 23,10 | -0,43% | 3.491,00 |
| 15.12.2025 | 23,40 | 23,50 | 23,20 | 23,20 | -0,85% | 1.412,00 |
| 12.12.2025 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | 158.240,00 |
| 11.12.2025 | 23,60 | 23,60 | 23,20 | 23,50 | 0,00% | 1.449,00 |
| 10.12.2025 | 23,60 | 23,80 | 23,50 | 23,50 | 0,00% | 3.916,00 |
| 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 |