1,967€
7,34%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 1,93 | 1,97 | 1,91 | 1,97 | 7,51% | - |
| 15.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,82% | - |
| 13.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,83% | - |
| 10.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,05% | - |
| 09.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,96% | - |
| 08.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,61% | - |
| 07.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,78% | - |
| 06.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 03.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,48% | - |
| 02.01.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 7,15% | 500,00 |
| 30.12.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 3,71% | - |
| 27.12.2024 | 1,80 | 1,94 | 1,80 | 1,94 | 2,75% | 2.000,00 |
| 23.12.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 5,70% | 3.140,00 |
| 20.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,88% | - |
| 19.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,54% | - |
| 18.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -8,82% | - |
| 17.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 4,17% | - |
| 16.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,79% | - |
| 13.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,55% | - |
| 12.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,90% | - |
| 11.12.2024 | 1,77 | 1,85 | 1,77 | 1,85 | -2,89% | 200,00 |
| 10.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,56% | - |
| 09.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | 20,00 |
| 06.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,89% | - |
| 05.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,58% | - |
| 04.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -6,17% | 50,00 |
| 03.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,93% | - |
| 02.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,98% | - |
| 29.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,53% | - |
| 28.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | - |
| 27.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,92% | 50,00 |
| 26.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,91% | - |
| 25.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,46% | - |
| 22.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,97% | - |
| 21.11.2024 | 1,79 | 1,80 | 1,72 | 1,76 | -3,14% | 82,00 |
| 20.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,20% | - |
| 19.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,34% | - |
| 18.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,88% | 100,00 |
| 15.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,54% | - |
| 14.11.2024 | 1,90 | 1,90 | 1,89 | 1,89 | 0,80% | 13,00 |
| 13.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,54% | - |
| 12.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -9,80% | - |
| 11.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 6,46% | 9.745,00 |
| 08.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,66% | - |
| 07.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,21% | - |
| 06.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,59% | - |
| 05.11.2024 | 2,07 | 2,07 | 2,05 | 2,05 | 0,39% | 764,00 |
| 04.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,20% | - |
| 01.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,25% | - |
| 31.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,15% | - |
| 30.10.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -1,99% | 715,00 |
| 29.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 11,13% | - |
| 28.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 14,71% | - |
| 25.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,25% | - |
| 24.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,69% | - |
| 23.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | 1.000,00 |
| 22.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | - |
| 21.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,71% | - |
| 18.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,31% | - |
| 17.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,05% | - |
| 16.10.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 3,45% | 2.011,00 |
| 15.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,37% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,99% | - |
| 11.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,28% | - |
| 10.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 09.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,24% | - |
| 08.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,06% | 18,00 |
| 07.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 04.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,61% | - |
| 03.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -6,00% | - |
| 02.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,94% | - |
| 01.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 30.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,09% | - |
| 27.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,17% | - |
| 26.09.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,88% | 199,00 |
| 25.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 24.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,35% | - |
| 23.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,18% | - |
| 20.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,50% | - |
| 19.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,26% | - |
| 18.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,58% | - |
| 17.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 16.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 5,86% | - |
| 13.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,92% | - |
| 12.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,80% | - |
| 11.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | - |
| 10.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,33% | - |
| 09.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,13% | - |
| 06.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,85% | - |
| 05.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,99% | - |
| 04.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,63% | - |
| 03.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -8,18% | - |
| 02.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,75% | - |
| 30.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,98% | - |
| 29.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,78% | - |
| 28.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,74% | - |
| 27.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 5,10% | - |
| 26.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,50% | - |
| 23.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,69% | - |