3,988€
-0,67%
Echtzeit-Aktienkurs KORIAN S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur KORIAN S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,99 | 3,99 | 3,99 | 3,99 | 1,42% | - |
| 05.06.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,39% | - |
| 04.06.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 2,43% | - |
| 03.06.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,50% | - |
| 02.06.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,89% | - |
| 30.05.2025 | 3,78 | 3,81 | 3,78 | 3,81 | 0,90% | 354,00 |
| 29.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,05% | - |
| 28.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 1,51% | - |
| 27.05.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 1,42% | - |
| 26.05.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,71% | - |
| 23.05.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -1,73% | - |
| 22.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -4,59% | - |
| 21.05.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 2,81% | - |
| 20.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 1,67% | - |
| 19.05.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -0,11% | - |
| 16.05.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,12% | - |
| 15.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -4,13% | - |
| 14.05.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -3,59% | - |
| 13.05.2025 | 4,07 | 4,07 | 4,07 | 4,07 | 6,94% | - |
| 12.05.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,22% | - |
| 09.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,13% | - |
| 08.05.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -4,28% | - |
| 07.05.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 1,84% | - |
| 06.05.2025 | 3,81 | 3,81 | 3,81 | 3,81 | -1,65% | - |
| 05.05.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 3,80% | - |
| 02.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -1,48% | - |
| 30.04.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -1,61% | - |
| 29.04.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 8,33% | - |
| 28.04.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -5,63% | - |
| 25.04.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 1,29% | - |
| 24.04.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,85% | - |
| 23.04.2025 | 3,65 | 3,75 | 3,65 | 3,75 | -8,58% | 270,00 |
| 22.04.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 2,19% | - |
| 17.04.2025 | 4,01 | 4,01 | 4,01 | 4,01 | 3,08% | - |
| 16.04.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 3,13% | - |
| 15.04.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 2,00% | - |
| 14.04.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -4,19% | - |
| 11.04.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -1,93% | - |
| 10.04.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 5,12% | 200,00 |
| 09.04.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 2,85% | - |
| 08.04.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 6,24% | - |
| 07.04.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -7,30% | - |
| 04.04.2025 | 3,89 | 3,89 | 3,70 | 3,70 | -5,27% | 2.000,00 |
| 03.04.2025 | 3,85 | 3,91 | 3,85 | 3,91 | 0,15% | 1.000,00 |
| 02.04.2025 | 4,17 | 4,17 | 3,90 | 3,90 | -7,89% | 1.000,00 |
| 01.04.2025 | 4,23 | 4,23 | 4,23 | 4,23 | -2,08% | - |
| 31.03.2025 | 4,32 | 4,32 | 4,32 | 4,32 | 1,31% | - |
| 28.03.2025 | 4,27 | 4,27 | 4,27 | 4,27 | -1,30% | - |
| 27.03.2025 | 4,44 | 4,44 | 4,32 | 4,32 | -3,78% | 1.000,00 |
| 26.03.2025 | 4,20 | 4,49 | 4,20 | 4,49 | 10,20% | 70,00 |
| 25.03.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -8,28% | - |
| 24.03.2025 | 4,40 | 4,45 | 4,40 | 4,45 | -0,54% | 675,00 |
| 21.03.2025 | 4,33 | 4,47 | 4,33 | 4,47 | -0,75% | 6.340,00 |
| 20.03.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 1,30% | - |
| 19.03.2025 | 4,45 | 4,45 | 4,45 | 4,45 | 5,46% | - |
| 18.03.2025 | 4,22 | 4,22 | 4,22 | 4,22 | 4,05% | - |
| 17.03.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 1,60% | 1.250,00 |
| 14.03.2025 | 3,99 | 3,99 | 3,99 | 3,99 | -7,81% | - |
| 13.03.2025 | 4,33 | 4,33 | 4,33 | 4,33 | 15,54% | - |
| 12.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 6,00% | - |
| 11.03.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -5,05% | - |
| 10.03.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,43% | - |
| 07.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,27% | - |
| 06.03.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -3,48% | - |
| 05.03.2025 | 3,79 | 3,85 | 3,79 | 3,85 | 5,14% | 1.000,00 |
| 04.03.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 1,67% | - |
| 03.03.2025 | 3,67 | 3,67 | 3,60 | 3,60 | 1,52% | 1.050,00 |
| 28.02.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 18,52% | - |
| 27.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,03% | - |
| 26.02.2025 | 2,84 | 3,05 | 2,84 | 3,05 | 12,69% | 690,00 |
| 25.02.2025 | 2,96 | 2,96 | 2,40 | 2,71 | -11,96% | 20.700,00 |
| 24.02.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 0,00% | 700,00 |
| 21.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 6,28% | - |
| 20.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,41% | - |
| 19.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,39% | - |
| 18.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,42% | - |
| 17.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,66% | - |
| 14.02.2025 | 2,68 | 2,94 | 2,68 | 2,93 | 4,94% | 1.811,00 |
| 13.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 12.02.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 7,95% | 290,00 |
| 11.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,54% | - |
| 10.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,12% | - |
| 07.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,61% | - |
| 06.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,67% | - |
| 05.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,02% | - |
| 04.02.2025 | 2,23 | 2,37 | 2,23 | 2,35 | 12,12% | 5.955,00 |
| 03.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,04% | - |
| 31.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 30.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,19% | - |
| 29.01.2025 | 2,30 | 2,30 | 2,04 | 2,05 | -8,15% | 41.654,00 |
| 28.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 4,88% | - |
| 27.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,11% | - |
| 24.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 23.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,01% | - |
| 22.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 4,78% | - |
| 21.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,60% | - |
| 20.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 7,54% | - |
| 17.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 5,77% | - |
| 16.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 4,04% | - |
| 15.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |