3,673€
2,66%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 3,59 | 3,69 | 3,52 | 3,67 | 2,66% | - |
| 25.04.2025 | 3,81 | 3,86 | 3,48 | 3,58 | -5,17% | - |
| 24.04.2025 | 3,76 | 3,84 | 3,69 | 3,77 | 0,67% | - |
| 23.04.2025 | 3,68 | 3,79 | 3,62 | 3,75 | 2,15% | - |
| 22.04.2025 | 4,13 | 4,13 | 3,52 | 3,67 | -11,27% | - |
| 17.04.2025 | 4,06 | 4,15 | 4,01 | 4,14 | 2,07% | - |
| 16.04.2025 | 3,93 | 4,05 | 3,88 | 4,05 | 1,84% | - |
| 15.04.2025 | 3,80 | 3,99 | 3,78 | 3,98 | 5,15% | - |
| 14.04.2025 | 3,73 | 3,85 | 3,72 | 3,78 | 2,88% | - |
| 11.04.2025 | 3,90 | 3,90 | 3,65 | 3,68 | -4,81% | - |
| 10.04.2025 | 3,90 | 4,05 | 3,84 | 3,86 | 6,42% | - |
| 09.04.2025 | 3,76 | 3,83 | 3,56 | 3,63 | -6,99% | - |
| 08.04.2025 | 3,66 | 3,98 | 3,66 | 3,90 | 8,24% | - |
| 07.04.2025 | 3,35 | 3,70 | 3,25 | 3,61 | -2,14% | - |
| 04.04.2025 | 3,89 | 4,00 | 3,66 | 3,69 | -5,95% | - |
| 03.04.2025 | 3,87 | 4,05 | 3,83 | 3,92 | -0,13% | - |
| 02.04.2025 | 4,23 | 4,26 | 3,85 | 3,92 | -7,02% | - |
| 01.04.2025 | 4,26 | 4,34 | 4,21 | 4,22 | -2,29% | - |
| 31.03.2025 | 4,34 | 4,35 | 4,17 | 4,32 | -1,86% | - |
| 28.03.2025 | 4,32 | 4,56 | 4,32 | 4,40 | 1,06% | - |
| 27.03.2025 | 4,47 | 4,53 | 4,27 | 4,35 | -2,90% | - |
| 26.03.2025 | 4,23 | 4,57 | 4,23 | 4,48 | 6,16% | - |
| 25.03.2025 | 4,10 | 4,26 | 4,10 | 4,22 | 1,29% | - |
| 24.03.2025 | 4,43 | 4,43 | 4,17 | 4,17 | -5,18% | - |
| 21.03.2025 | 4,35 | 4,49 | 4,31 | 4,40 | 0,46% | - |
| 20.03.2025 | 4,49 | 4,57 | 4,36 | 4,38 | -2,01% | - |
| 19.03.2025 | 4,42 | 4,48 | 4,33 | 4,47 | -0,02% | - |
| 18.03.2025 | 4,28 | 4,49 | 4,25 | 4,47 | 5,85% | - |
| 17.03.2025 | 4,06 | 4,26 | 4,03 | 4,22 | 5,13% | - |
| 14.03.2025 | 4,04 | 4,20 | 3,98 | 4,02 | 0,83% | - |
| 13.03.2025 | 4,12 | 4,28 | 3,92 | 3,98 | -6,26% | - |
| 12.03.2025 | 3,78 | 4,41 | 3,78 | 4,25 | 15,34% | - |
| 11.03.2025 | 3,52 | 3,74 | 3,52 | 3,68 | 3,80% | - |
| 10.03.2025 | 3,68 | 3,72 | 3,25 | 3,55 | -4,44% | - |
| 07.03.2025 | 3,73 | 3,86 | 3,59 | 3,71 | -0,96% | - |
| 06.03.2025 | 3,72 | 3,78 | 3,63 | 3,75 | 1,49% | - |
| 05.03.2025 | 3,82 | 3,94 | 3,68 | 3,70 | -1,44% | - |
| 04.03.2025 | 3,66 | 3,86 | 3,63 | 3,75 | 1,21% | - |
| 03.03.2025 | 3,68 | 3,78 | 3,53 | 3,70 | 0,43% | - |
| 28.02.2025 | 3,54 | 3,77 | 3,43 | 3,69 | 2,44% | - |
| 27.02.2025 | 3,02 | 3,61 | 3,02 | 3,60 | 18,54% | - |
| 26.02.2025 | 2,85 | 3,12 | 2,75 | 3,04 | 6,37% | - |
| 25.02.2025 | 2,93 | 3,02 | 2,47 | 2,86 | -7,43% | - |
| 24.02.2025 | 3,02 | 3,18 | 3,02 | 3,08 | 1,02% | - |
| 21.02.2025 | 3,07 | 3,08 | 2,97 | 3,05 | -0,91% | - |
| 20.02.2025 | 2,91 | 3,09 | 2,91 | 3,08 | 6,17% | - |
| 19.02.2025 | 2,93 | 2,97 | 2,85 | 2,90 | -1,46% | - |
| 18.02.2025 | 2,89 | 2,95 | 2,84 | 2,95 | 1,83% | - |
| 17.02.2025 | 2,88 | 2,90 | 2,75 | 2,89 | 0,70% | - |
| 14.02.2025 | 2,87 | 3,01 | 2,82 | 2,87 | 1,20% | - |
| 13.02.2025 | 2,82 | 2,91 | 2,80 | 2,84 | 1,61% | - |
| 12.02.2025 | 2,69 | 2,84 | 2,66 | 2,79 | 3,37% | - |
| 11.02.2025 | 2,62 | 2,71 | 2,56 | 2,70 | 3,01% | - |
| 10.02.2025 | 2,60 | 2,67 | 2,50 | 2,62 | 2,34% | - |
| 07.02.2025 | 2,51 | 2,61 | 2,45 | 2,56 | 0,95% | - |
| 06.02.2025 | 2,40 | 2,65 | 2,40 | 2,54 | 5,79% | - |
| 05.02.2025 | 2,36 | 2,45 | 2,32 | 2,40 | 2,17% | - |
| 04.02.2025 | 2,26 | 2,37 | 2,17 | 2,35 | 4,49% | - |
| 03.02.2025 | 2,09 | 2,29 | 2,07 | 2,25 | 3,50% | - |
| 31.01.2025 | 2,08 | 2,18 | 2,05 | 2,17 | 5,13% | - |
| 30.01.2025 | 2,07 | 2,12 | 2,05 | 2,07 | -0,24% | - |
| 29.01.2025 | 2,27 | 2,47 | 1,97 | 2,07 | -6,54% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,16 | 2,22 | -2,16% | - |
| 27.01.2025 | 2,16 | 2,28 | 2,16 | 2,27 | 3,90% | - |
| 24.01.2025 | 2,22 | 2,27 | 2,15 | 2,18 | -0,18% | - |
| 23.01.2025 | 2,18 | 2,23 | 2,14 | 2,18 | -0,05% | - |
| 22.01.2025 | 2,21 | 2,24 | 2,15 | 2,19 | -1,35% | - |
| 21.01.2025 | 2,12 | 2,24 | 2,07 | 2,22 | 4,73% | - |
| 20.01.2025 | 2,19 | 2,28 | 2,08 | 2,12 | -3,69% | - |
| 17.01.2025 | 2,06 | 2,20 | 2,05 | 2,20 | 7,81% | - |
| 16.01.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 6,32% | - |
| 15.01.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 3,26% | - |
| 14.01.2025 | 1,88 | 1,94 | 1,85 | 1,86 | -0,43% | - |
| 13.01.2025 | 1,85 | 1,91 | 1,85 | 1,86 | 0,40% | - |
| 10.01.2025 | 1,87 | 1,91 | 1,85 | 1,86 | -0,75% | - |
| 09.01.2025 | 1,97 | 1,99 | 1,87 | 1,87 | -4,25% | - |
| 08.01.2025 | 2,01 | 2,02 | 1,93 | 1,95 | -2,81% | - |
| 07.01.2025 | 2,07 | 2,07 | 1,99 | 2,01 | -3,71% | - |
| 06.01.2025 | 2,16 | 2,29 | 2,04 | 2,09 | -2,34% | - |
| 03.01.2025 | 2,16 | 2,17 | 2,09 | 2,14 | -0,47% | - |
| 02.01.2025 | 2,09 | 2,21 | 2,09 | 2,15 | 30,52% | - |
| 30.12.2024 | 2,03 | 2,06 | 1,64 | 1,65 | -19,05% | - |
| 27.12.2024 | 1,85 | 2,06 | 1,85 | 2,03 | 6,44% | - |
| 23.12.2024 | 1,86 | 1,92 | 1,81 | 1,91 | 2,77% | - |
| 20.12.2024 | 1,81 | 1,88 | 1,77 | 1,86 | 0,98% | - |
| 19.12.2024 | 1,89 | 1,90 | 1,72 | 1,84 | -2,98% | - |
| 18.12.2024 | 1,80 | 1,93 | 1,79 | 1,90 | 4,98% | - |
| 17.12.2024 | 1,96 | 1,97 | 1,75 | 1,81 | -8,72% | - |
| 16.12.2024 | 1,93 | 2,04 | 1,92 | 1,98 | 2,20% | - |
| 13.12.2024 | 1,90 | 1,97 | 1,90 | 1,94 | 1,92% | - |
| 12.12.2024 | 1,84 | 1,93 | 1,84 | 1,90 | 3,49% | - |
| 11.12.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 0,03% | - |
| 10.12.2024 | 1,92 | 1,94 | 1,81 | 1,84 | -5,12% | - |
| 09.12.2024 | 1,85 | 1,96 | 1,85 | 1,93 | 3,78% | - |
| 06.12.2024 | 1,80 | 1,88 | 1,79 | 1,86 | 3,96% | - |
| 05.12.2024 | 1,76 | 1,82 | 1,76 | 1,79 | 0,73% | - |
| 04.12.2024 | 1,75 | 1,78 | 1,68 | 1,78 | 1,89% | - |
| 03.12.2024 | 1,83 | 1,83 | 1,73 | 1,75 | -4,72% | - |
| 02.12.2024 | 1,86 | 1,87 | 1,81 | 1,83 | -1,74% | - |
| 29.11.2024 | 1,89 | 1,91 | 1,84 | 1,87 | -1,03% | - |