25,375€
-0,29%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,53 | 25,53 | 25,35 | 25,38 | -0,29% | - |
| 27.02.2025 | 25,65 | 25,65 | 25,45 | 25,45 | -0,20% | 1.884,00 |
| 26.02.2025 | 25,60 | 25,75 | 25,50 | 25,50 | -0,39% | 673,00 |
| 25.02.2025 | 25,40 | 26,10 | 25,40 | 25,60 | 0,79% | 2.993,00 |
| 24.02.2025 | 26,00 | 26,10 | 25,35 | 25,40 | -2,31% | 1.898,00 |
| 21.02.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 0,00% | 995,00 |
| 20.02.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 0,00% | 2.219,00 |
| 19.02.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -1,14% | 1.883,00 |
| 18.02.2025 | 25,85 | 26,35 | 25,80 | 26,30 | 1,74% | 4.596,00 |
| 17.02.2025 | 25,80 | 25,90 | 25,75 | 25,85 | 0,00% | 3.198,00 |
| 14.02.2025 | 25,75 | 26,00 | 25,60 | 25,85 | 0,98% | 6.479,00 |
| 13.02.2025 | 25,80 | 25,95 | 25,60 | 25,60 | -0,19% | 2.491,00 |
| 12.02.2025 | 25,70 | 25,85 | 25,65 | 25,65 | 0,20% | 2.035,00 |
| 11.02.2025 | 25,60 | 25,95 | 25,60 | 25,60 | 0,39% | 3.465,00 |
| 10.02.2025 | 24,50 | 25,60 | 24,50 | 25,50 | 4,08% | 5.152,00 |
| 07.02.2025 | 23,65 | 24,70 | 23,60 | 24,50 | 3,59% | 5.982,00 |
| 06.02.2025 | 22,10 | 24,10 | 22,00 | 23,65 | 7,50% | 7.794,00 |
| 05.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | 968,00 |
| 04.02.2025 | 22,10 | 22,10 | 21,75 | 21,90 | -0,45% | 1.640,00 |
| 03.02.2025 | 21,60 | 22,35 | 21,60 | 22,00 | 0,00% | 1.965,00 |
| 31.01.2025 | 22,10 | 22,30 | 21,85 | 22,00 | -0,45% | 1.341,00 |
| 30.01.2025 | 22,00 | 22,45 | 22,00 | 22,10 | 0,45% | 1.963,00 |
| 29.01.2025 | 21,10 | 22,00 | 21,10 | 22,00 | 3,77% | 13.114,00 |
| 28.01.2025 | 21,05 | 21,20 | 21,05 | 21,20 | 0,47% | 14.295,00 |
| 27.01.2025 | 21,10 | 21,25 | 21,10 | 21,10 | -0,24% | 1.028,00 |
| 24.01.2025 | 21,60 | 21,70 | 21,10 | 21,15 | -2,08% | 22.944,00 |
| 23.01.2025 | 21,70 | 21,90 | 21,60 | 21,60 | -0,92% | 3.086,00 |
| 22.01.2025 | 21,70 | 21,80 | 21,45 | 21,80 | 0,46% | 9.864,00 |
| 21.01.2025 | 22,30 | 22,35 | 21,70 | 21,70 | -3,13% | 2.537,00 |
| 20.01.2025 | 22,05 | 22,40 | 21,95 | 22,40 | 1,82% | 1.617,00 |
| 17.01.2025 | 22,50 | 22,55 | 22,00 | 22,00 | -2,22% | 1.885,00 |
| 16.01.2025 | 23,10 | 23,10 | 22,50 | 22,50 | -2,17% | 2.545,00 |
| 15.01.2025 | 23,00 | 23,20 | 22,65 | 23,00 | 0,00% | 3.685,00 |
| 14.01.2025 | 22,60 | 23,00 | 22,35 | 23,00 | 1,77% | 3.979,00 |
| 13.01.2025 | 22,60 | 22,75 | 22,60 | 22,60 | -0,44% | 467,00 |
| 10.01.2025 | 22,85 | 23,10 | 22,70 | 22,70 | -0,66% | 1.479,00 |
| 09.01.2025 | 23,40 | 23,50 | 22,80 | 22,85 | -2,97% | 2.074,00 |
| 08.01.2025 | 23,80 | 23,90 | 23,40 | 23,55 | -1,26% | 1.455,00 |
| 07.01.2025 | 23,85 | 23,95 | 23,80 | 23,85 | -0,42% | 734,00 |
| 06.01.2025 | 24,00 | 24,05 | 23,90 | 23,95 | -0,42% | 1.043,00 |
| 03.01.2025 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 837,00 |
| 02.01.2025 | 24,10 | 24,10 | 24,00 | 24,05 | -0,21% | 619,00 |
| 31.12.2024 | 24,10 | 24,25 | 24,00 | 24,10 | 0,00% | 1.283,00 |
| 30.12.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,47% | 1.323,00 |
| 27.12.2024 | 22,60 | 23,90 | 22,60 | 23,75 | 1,50% | 2.048,00 |
| 24.12.2024 | 23,30 | 23,40 | 23,30 | 23,40 | 0,21% | 441,00 |
| 23.12.2024 | 23,65 | 23,65 | 23,25 | 23,35 | 0,21% | 2.025,00 |
| 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 |