1,923€
3,64%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 1,81 | 1,91 | 1,79 | 1,89 | 4,96% | - |
| 27.11.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 0,62% | - |
| 26.11.2024 | 1,82 | 1,84 | 1,76 | 1,79 | -3,77% | - |
| 25.11.2024 | 1,75 | 1,86 | 1,75 | 1,86 | 6,89% | - |
| 22.11.2024 | 1,74 | 1,77 | 1,74 | 1,74 | -0,72% | - |
| 21.11.2024 | 1,79 | 1,81 | 1,72 | 1,75 | -1,99% | - |
| 20.11.2024 | 1,83 | 2,01 | 1,77 | 1,78 | -2,43% | - |
| 19.11.2024 | 1,85 | 1,87 | 1,80 | 1,83 | -1,69% | - |
| 18.11.2024 | 1,91 | 1,92 | 1,83 | 1,86 | -2,44% | - |
| 15.11.2024 | 1,93 | 1,97 | 1,90 | 1,91 | -1,68% | - |
| 14.11.2024 | 1,93 | 1,95 | 1,90 | 1,94 | 0,78% | - |
| 13.11.2024 | 1,91 | 1,93 | 1,87 | 1,92 | 1,56% | - |
| 12.11.2024 | 1,98 | 1,99 | 1,89 | 1,89 | -5,72% | - |
| 11.11.2024 | 2,00 | 2,06 | 1,99 | 2,01 | -0,25% | - |
| 08.11.2024 | 2,06 | 2,06 | 2,00 | 2,01 | -2,04% | - |
| 07.11.2024 | 1,97 | 2,11 | 1,97 | 2,06 | 3,94% | - |
| 06.11.2024 | 2,02 | 2,07 | 1,94 | 1,98 | -2,37% | - |
| 05.11.2024 | 2,09 | 2,12 | 2,01 | 2,03 | -3,57% | - |
| 04.11.2024 | 2,07 | 2,29 | 2,04 | 2,10 | 2,19% | - |
| 01.11.2024 | 2,06 | 2,08 | 2,02 | 2,06 | -0,10% | - |
| 31.10.2024 | 2,01 | 2,07 | 1,99 | 2,06 | 1,33% | - |
| 30.10.2024 | 2,09 | 2,11 | 2,00 | 2,03 | -2,92% | - |
| 29.10.2024 | 2,12 | 2,13 | 2,04 | 2,09 | -1,18% | - |
| 28.10.2024 | 1,92 | 2,15 | 1,90 | 2,12 | 11,42% | - |
| 25.10.2024 | 1,66 | 1,95 | 1,66 | 1,90 | 14,05% | - |
| 24.10.2024 | 1,62 | 1,70 | 1,62 | 1,67 | 3,22% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,57 | 1,61 | -0,77% | - |
| 22.10.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 1,47% | - |
| 21.10.2024 | 1,60 | 1,65 | 1,59 | 1,60 | 0,60% | - |
| 18.10.2024 | 1,56 | 1,63 | 1,53 | 1,59 | 3,14% | - |
| 17.10.2024 | 1,64 | 1,66 | 1,48 | 1,55 | -6,42% | - |
| 16.10.2024 | 1,61 | 1,67 | 1,57 | 1,65 | 1,57% | - |
| 15.10.2024 | 1,59 | 1,64 | 1,56 | 1,63 | 2,72% | - |
| 14.10.2024 | 1,60 | 1,64 | 1,57 | 1,58 | -0,16% | - |
| 11.10.2024 | 1,66 | 1,66 | 1,55 | 1,59 | -3,59% | - |
| 10.10.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -2,84% | - |
| 09.10.2024 | 1,69 | 1,73 | 1,66 | 1,69 | 0,50% | - |
| 08.10.2024 | 1,68 | 1,71 | 1,64 | 1,68 | -0,47% | - |
| 07.10.2024 | 1,68 | 1,74 | 1,63 | 1,69 | 1,08% | - |
| 04.10.2024 | 1,66 | 1,73 | 1,64 | 1,67 | 0,18% | - |
| 03.10.2024 | 1,66 | 1,71 | 1,62 | 1,67 | 0,78% | - |
| 02.10.2024 | 1,74 | 1,79 | 1,62 | 1,66 | -2,64% | - |
| 01.10.2024 | 1,71 | 1,74 | 1,68 | 1,70 | -1,10% | - |
| 30.09.2024 | 1,78 | 1,79 | 1,68 | 1,72 | -3,88% | - |
| 27.09.2024 | 1,76 | 1,83 | 1,75 | 1,79 | 2,61% | - |
| 26.09.2024 | 1,73 | 1,79 | 1,69 | 1,75 | 1,16% | - |
| 25.09.2024 | 1,72 | 1,76 | 1,70 | 1,73 | 0,09% | - |
| 24.09.2024 | 1,72 | 1,75 | 1,68 | 1,72 | 1,14% | - |
| 23.09.2024 | 1,76 | 1,77 | 1,66 | 1,70 | -5,88% | - |
| 20.09.2024 | 1,82 | 1,88 | 1,78 | 1,81 | -0,66% | - |
| 19.09.2024 | 1,83 | 1,88 | 1,77 | 1,82 | 0,66% | - |
| 18.09.2024 | 1,77 | 1,84 | 1,73 | 1,81 | 3,22% | - |
| 17.09.2024 | 1,72 | 1,78 | 1,70 | 1,75 | 1,95% | - |
| 16.09.2024 | 1,71 | 1,75 | 1,68 | 1,72 | 0,00% | - |
| 13.09.2024 | 1,62 | 1,75 | 1,62 | 1,72 | 6,40% | - |
| 12.09.2024 | 1,69 | 1,71 | 1,60 | 1,62 | -3,00% | - |
| 11.09.2024 | 1,66 | 1,74 | 1,64 | 1,67 | 0,06% | - |
| 10.09.2024 | 1,70 | 1,74 | 1,65 | 1,67 | -2,40% | - |
| 09.09.2024 | 1,75 | 1,76 | 1,68 | 1,71 | -3,01% | - |
| 06.09.2024 | 1,80 | 1,83 | 1,74 | 1,76 | -2,19% | - |
| 05.09.2024 | 1,79 | 1,86 | 1,75 | 1,80 | 0,00% | - |
| 04.09.2024 | 1,71 | 1,83 | 1,68 | 1,80 | 3,33% | - |
| 03.09.2024 | 1,77 | 1,80 | 1,73 | 1,74 | -0,88% | - |
| 02.09.2024 | 1,94 | 1,96 | 1,71 | 1,76 | -9,57% | - |
| 30.08.2024 | 1,87 | 2,02 | 1,86 | 1,94 | 4,01% | - |
| 29.08.2024 | 1,93 | 1,99 | 1,84 | 1,87 | -3,26% | - |
| 28.08.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -0,97% | - |
| 27.08.2024 | 1,92 | 2,07 | 1,89 | 1,95 | 2,12% | - |
| 26.08.2024 | 1,82 | 1,94 | 1,82 | 1,91 | 5,67% | - |
| 23.08.2024 | 1,82 | 1,87 | 1,79 | 1,81 | 0,17% | - |
| 22.08.2024 | 1,79 | 1,83 | 1,73 | 1,80 | 1,86% | - |