26,300€
1,15%
Echtzeit-Aktienkurs LNA SANTE SA EO 2
Bid:
Ask:
Aktienkurse zur LNA SANTE SA EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,50 | 26,55 | 26,10 | 26,30 | 1,15% | - |
| 11.11.2026 | 25,55 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 10.11.2026 | 25,80 | 26,25 | 25,45 | 25,50 | -1,16% | - |
| 09.11.2026 | 26,10 | 26,10 | 25,40 | 25,80 | -2,27% | - |
| 06.11.2026 | 25,30 | 26,40 | 24,80 | 26,40 | 4,14% | - |
| 05.11.2026 | 25,50 | 25,80 | 25,10 | 25,35 | -0,59% | - |
| 04.11.2026 | 24,80 | 25,50 | 24,65 | 25,50 | 4,51% | - |
| 03.11.2026 | 23,80 | 24,40 | 23,55 | 24,40 | 2,52% | - |
| 02.11.2026 | 23,75 | 23,80 | 23,55 | 23,80 | -0,83% | 1.950,00 |
| 30.10.2026 | 24,15 | 24,15 | 23,85 | 24,00 | -0,41% | - |
| 29.10.2026 | 24,15 | 24,25 | 24,05 | 24,10 | 0,84% | - |
| 28.10.2026 | 23,75 | 24,05 | 23,75 | 23,90 | 1,27% | - |
| 27.10.2026 | 23,30 | 23,75 | 23,30 | 23,60 | 0,00% | - |
| 26.10.2026 | 23,65 | 23,75 | 23,55 | 23,60 | 0,43% | - |
| 23.10.2026 | 23,20 | 23,50 | 23,10 | 23,50 | 1,95% | - |
| 22.10.2026 | 23,50 | 23,50 | 22,95 | 23,05 | -1,91% | - |
| 21.10.2026 | 23,50 | 23,95 | 23,45 | 23,50 | -0,42% | - |
| 20.10.2026 | 23,70 | 23,70 | 23,05 | 23,60 | -0,42% | - |
| 19.10.2026 | 23,40 | 23,75 | 23,35 | 23,70 | 1,28% | - |
| 16.10.2026 | 23,00 | 23,65 | 23,00 | 23,40 | 1,74% | 420,00 |
| 15.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 14.10.2026 | 23,50 | 23,85 | 23,05 | 23,60 | 1,72% | - |
| 13.10.2026 | 23,70 | 23,75 | 23,20 | 23,20 | -2,11% | - |
| 12.10.2026 | 23,50 | 24,15 | 23,40 | 23,70 | -0,42% | - |
| 09.10.2026 | 23,55 | 23,85 | 23,40 | 23,80 | 1,60% | 13,00 |
| 08.10.2026 | 22,20 | 23,65 | 22,00 | 23,43 | -0,53% | - |
| 07.10.2026 | 23,60 | 23,85 | 23,45 | 23,55 | -0,11% | - |
| 06.10.2026 | 23,55 | 23,95 | 23,55 | 23,58 | 0,32% | - |
| 05.10.2026 | 24,70 | 25,40 | 23,50 | 23,50 | -5,05% | 5.525,00 |
| 02.10.2026 | 27,15 | 27,50 | 24,75 | 24,75 | -8,84% | 125,00 |
| 01.10.2026 | 28,15 | 28,75 | 27,00 | 27,15 | -3,55% | - |
| 30.09.2026 | 28,75 | 29,15 | 28,15 | 28,15 | -2,09% | - |
| 29.09.2026 | 27,75 | 29,05 | 27,75 | 28,75 | 3,60% | 13,00 |
| 28.09.2026 | 29,25 | 29,25 | 27,75 | 27,75 | -5,13% | - |
| 25.09.2026 | 27,55 | 29,25 | 27,55 | 29,25 | 6,36% | - |
| 24.09.2026 | 28,55 | 28,55 | 27,50 | 27,50 | -3,51% | - |
| 23.09.2026 | 29,55 | 29,55 | 28,50 | 28,50 | -5,16% | - |
| 22.09.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 21.09.2026 | 31,80 | 31,85 | 30,00 | 30,00 | -5,81% | 340,00 |
| 18.09.2026 | 31,95 | 32,10 | 31,70 | 31,85 | -0,31% | - |
| 17.09.2026 | 32,45 | 32,50 | 31,95 | 31,95 | -1,31% | - |
| 16.09.2026 | 32,55 | 32,55 | 32,38 | 32,38 | -1,45% | - |
| 15.09.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 1,55% | - |
| 14.09.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,15% | - |
| 11.09.2026 | 32,45 | 32,60 | 32,30 | 32,30 | -0,46% | - |
| 10.09.2026 | 32,65 | 32,65 | 32,40 | 32,45 | -0,15% | 1.800,00 |
| 09.09.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
| 08.09.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 07.09.2026 | 32,55 | 32,90 | 32,40 | 32,75 | 0,77% | 12,00 |
| 04.09.2026 | 32,55 | 32,60 | 32,10 | 32,50 | 0,00% | - |
| 03.09.2026 | 33,00 | 33,00 | 32,30 | 32,50 | -1,66% | - |
| 02.09.2026 | 32,55 | 33,10 | 32,10 | 33,05 | -0,45% | - |
| 01.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 1,00 |
| 31.08.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 28.08.2026 | 34,25 | 34,30 | 33,10 | 33,50 | -1,03% | - |
| 27.08.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -0,29% | - |
| 26.08.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,15% | - |
| 25.08.2026 | 33,75 | 34,15 | 33,70 | 33,90 | 0,44% | - |
| 24.08.2026 | 33,90 | 34,35 | 33,70 | 33,75 | -0,44% | - |
| 21.08.2026 | 34,50 | 34,60 | 33,50 | 33,90 | -1,88% | 12,00 |
| 20.08.2026 | 34,75 | 34,80 | 34,50 | 34,55 | 4,86% | - |
| 19.08.2026 | 32,63 | 33,00 | 32,55 | 32,95 | 13,23% | 6.750,00 |
| 05.05.2026 | 28,95 | 29,15 | 28,90 | 29,10 | 0,52% | - |
| 04.05.2026 | 28,80 | 29,00 | 28,80 | 28,95 | 0,35% | - |
| 30.04.2026 | 29,05 | 29,05 | 28,60 | 28,85 | -0,52% | - |
| 29.04.2026 | 29,05 | 29,05 | 28,90 | 29,00 | -0,17% | - |
| 28.04.2026 | 29,25 | 29,25 | 29,00 | 29,05 | -0,51% | - |
| 27.04.2026 | 29,35 | 29,35 | 29,20 | 29,20 | -0,51% | - |
| 24.04.2026 | 28,90 | 29,35 | 28,90 | 29,35 | 1,38% | - |
| 23.04.2026 | 28,95 | 29,05 | 28,90 | 28,95 | 0,17% | - |
| 22.04.2026 | 29,05 | 29,05 | 28,90 | 28,90 | -0,52% | - |
| 21.04.2026 | 29,05 | 29,05 | 28,90 | 29,05 | 0,00% | - |
| 20.04.2026 | 29,05 | 29,05 | 28,85 | 29,05 | 0,00% | - |
| 17.04.2026 | 29,05 | 29,10 | 28,90 | 29,05 | 0,00% | - |
| 16.04.2026 | 29,00 | 29,05 | 28,90 | 29,05 | 0,00% | - |
| 15.04.2026 | 28,85 | 29,05 | 28,80 | 29,05 | 0,69% | 65,00 |
| 14.04.2026 | 28,85 | 28,85 | 28,65 | 28,85 | 0,00% | - |
| 13.04.2026 | 28,60 | 28,85 | 28,45 | 28,85 | 0,70% | - |
| 10.04.2026 | 28,30 | 28,65 | 28,30 | 28,65 | 1,06% | - |
| 09.04.2026 | 28,35 | 28,40 | 28,20 | 28,35 | 0,18% | - |
| 08.04.2026 | 28,10 | 28,45 | 28,10 | 28,30 | 0,53% | 330,00 |
| 07.04.2026 | 27,85 | 28,35 | 27,80 | 28,15 | 1,08% | 812,00 |
| 02.04.2026 | 28,00 | 28,05 | 27,80 | 27,85 | -0,71% | - |
| 01.04.2026 | 28,05 | 28,20 | 27,85 | 28,05 | 0,00% | - |
| 31.03.2026 | 27,80 | 28,15 | 27,75 | 28,05 | 0,72% | - |
| 30.03.2026 | 26,40 | 27,85 | 26,40 | 27,85 | 5,29% | 210,00 |
| 27.03.2026 | 25,75 | 26,45 | 25,75 | 26,45 | 2,72% | - |
| 26.03.2026 | 25,45 | 26,10 | 25,40 | 25,75 | 1,38% | 1.108,00 |
| 25.03.2026 | 25,45 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 24.03.2026 | 25,65 | 25,65 | 25,40 | 25,40 | -0,97% | - |
| 23.03.2026 | 25,65 | 25,70 | 25,35 | 25,65 | 0,20% | 729,00 |
| 20.03.2026 | 25,70 | 26,00 | 25,60 | 25,60 | -0,58% | - |
| 19.03.2026 | 25,55 | 25,90 | 25,55 | 25,75 | -0,39% | - |
| 18.03.2026 | 26,15 | 26,15 | 25,80 | 25,85 | -1,15% | 145,00 |
| 17.03.2026 | 25,95 | 26,15 | 25,85 | 26,15 | 0,97% | - |
| 16.03.2026 | 25,90 | 26,15 | 25,70 | 25,90 | -0,19% | 950,00 |
| 13.03.2026 | 26,05 | 26,05 | 25,60 | 25,95 | -0,38% | - |
| 12.03.2026 | 25,95 | 26,10 | 25,65 | 26,05 | 0,58% | - |
| 11.03.2026 | 26,15 | 26,20 | 25,80 | 25,90 | -0,96% | - |
| 10.03.2026 | 26,10 | 26,20 | 26,05 | 26,15 | 0,00% | - |