3,984€
0,30%
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 | 4,01 | 4,09 | 3,98 | 3,98 | -0,62% | - |
| 05.06.2025 | 3,96 | 4,14 | 3,92 | 4,00 | 1,01% | - |
| 04.06.2025 | 3,91 | 3,97 | 3,88 | 3,96 | 1,64% | - |
| 03.06.2025 | 3,81 | 3,91 | 3,81 | 3,90 | 1,91% | - |
| 02.06.2025 | 3,76 | 3,85 | 3,76 | 3,83 | 1,32% | - |
| 30.05.2025 | 3,82 | 3,83 | 3,72 | 3,78 | -0,84% | - |
| 29.05.2025 | 3,82 | 3,95 | 3,79 | 3,81 | 0,95% | - |
| 28.05.2025 | 3,80 | 3,84 | 3,77 | 3,77 | -1,07% | - |
| 27.05.2025 | 3,74 | 3,84 | 3,73 | 3,81 | 1,90% | - |
| 26.05.2025 | 3,70 | 3,78 | 3,68 | 3,74 | 2,55% | - |
| 23.05.2025 | 3,66 | 3,76 | 3,58 | 3,65 | -0,27% | - |
| 22.05.2025 | 3,72 | 3,74 | 3,59 | 3,66 | -1,53% | 6.000,00 |
| 21.05.2025 | 3,90 | 3,90 | 3,71 | 3,72 | -4,96% | - |
| 20.05.2025 | 3,79 | 3,93 | 3,77 | 3,91 | 2,68% | - |
| 19.05.2025 | 3,73 | 3,81 | 3,62 | 3,81 | 1,68% | - |
| 16.05.2025 | 3,74 | 3,76 | 3,66 | 3,75 | 0,16% | - |
| 15.05.2025 | 3,78 | 3,87 | 3,72 | 3,74 | -1,40% | - |
| 14.05.2025 | 3,95 | 3,96 | 3,75 | 3,79 | -3,88% | - |
| 13.05.2025 | 4,10 | 4,11 | 3,93 | 3,95 | -3,59% | - |
| 12.05.2025 | 3,83 | 4,19 | 3,80 | 4,09 | 7,57% | - |
| 09.05.2025 | 3,78 | 3,87 | 3,74 | 3,81 | 0,96% | - |
| 08.05.2025 | 3,73 | 3,79 | 3,69 | 3,77 | 1,51% | - |
| 07.05.2025 | 3,90 | 3,91 | 3,67 | 3,71 | -4,43% | - |
| 06.05.2025 | 3,83 | 3,91 | 3,82 | 3,89 | 1,22% | - |
| 05.05.2025 | 3,90 | 3,93 | 3,81 | 3,84 | -1,87% | - |
| 02.05.2025 | 3,75 | 4,01 | 3,73 | 3,91 | 4,57% | - |
| 30.04.2025 | 3,73 | 3,75 | 3,68 | 3,74 | -2,30% | - |
| 29.04.2025 | 3,88 | 3,98 | 3,79 | 3,83 | -1,26% | - |
| 28.04.2025 | 3,58 | 3,93 | 3,52 | 3,88 | 7,75% | - |
| 25.04.2025 | 3,80 | 3,86 | 3,48 | 3,60 | -5,17% | - |
| 24.04.2025 | 3,74 | 3,84 | 3,69 | 3,79 | 1,34% | - |
| 23.04.2025 | 3,68 | 3,79 | 3,62 | 3,74 | 2,74% | - |
| 22.04.2025 | 4,12 | 4,15 | 3,52 | 3,64 | -11,98% | - |
| 17.04.2025 | 4,03 | 4,17 | 4,01 | 4,14 | 3,84% | - |
| 16.04.2025 | 3,90 | 4,05 | 3,88 | 3,99 | 0,55% | 700,00 |
| 15.04.2025 | 3,79 | 3,99 | 3,78 | 3,97 | 4,37% | - |
| 14.04.2025 | 3,72 | 3,85 | 3,72 | 3,80 | 2,45% | - |
| 11.04.2025 | 3,89 | 3,91 | 3,64 | 3,71 | -3,96% | - |
| 10.04.2025 | 3,91 | 4,05 | 3,77 | 3,86 | -1,83% | 200,00 |
| 09.04.2025 | 3,75 | 3,97 | 3,56 | 3,93 | 4,10% | - |
| 08.04.2025 | 3,69 | 3,98 | 3,65 | 3,78 | 5,00% | - |
| 07.04.2025 | 3,52 | 3,70 | 3,25 | 3,60 | -0,77% | - |
| 04.04.2025 | 3,90 | 4,00 | 3,62 | 3,63 | -7,14% | - |
| 03.04.2025 | 3,85 | 4,05 | 3,83 | 3,91 | -1,16% | - |
| 02.04.2025 | 4,18 | 4,26 | 3,85 | 3,95 | -5,50% | - |
| 01.04.2025 | 4,25 | 4,34 | 4,16 | 4,18 | -1,67% | - |
| 31.03.2025 | 4,34 | 4,35 | 4,17 | 4,25 | -2,92% | - |
| 28.03.2025 | 4,29 | 4,56 | 4,27 | 4,38 | 1,74% | - |
| 27.03.2025 | 4,47 | 4,53 | 4,27 | 4,31 | -3,97% | 2.418,00 |
| 26.03.2025 | 4,22 | 4,57 | 4,22 | 4,48 | 6,23% | - |
| 25.03.2025 | 4,09 | 4,26 | 4,09 | 4,22 | 1,39% | - |
| 24.03.2025 | 4,43 | 4,44 | 4,15 | 4,16 | -5,32% | - |
| 21.03.2025 | 4,35 | 4,49 | 4,31 | 4,40 | 0,78% | - |
| 20.03.2025 | 4,53 | 4,57 | 4,35 | 4,36 | -2,89% | - |
| 19.03.2025 | 4,48 | 4,50 | 4,33 | 4,49 | 0,36% | - |
| 18.03.2025 | 4,25 | 4,49 | 4,25 | 4,48 | 5,27% | - |
| 17.03.2025 | 4,00 | 4,26 | 4,00 | 4,25 | 6,38% | - |
| 14.03.2025 | 4,03 | 4,20 | 3,98 | 4,00 | -0,15% | - |
| 13.03.2025 | 4,39 | 4,43 | 3,92 | 4,00 | -8,10% | - |
| 12.03.2025 | 3,78 | 4,42 | 3,77 | 4,36 | 17,51% | - |
| 11.03.2025 | 3,56 | 3,74 | 3,52 | 3,71 | 4,60% | - |
| 10.03.2025 | 3,75 | 3,75 | 3,25 | 3,54 | -5,72% | - |
| 07.03.2025 | 3,71 | 3,86 | 3,59 | 3,76 | 1,05% | - |
| 06.03.2025 | 3,75 | 3,78 | 3,63 | 3,72 | -0,27% | - |
| 05.03.2025 | 3,82 | 3,94 | 3,68 | 3,73 | -1,66% | - |
| 04.03.2025 | 3,69 | 3,86 | 3,63 | 3,79 | 2,90% | 5.500,00 |
| 03.03.2025 | 3,70 | 3,78 | 3,53 | 3,69 | 0,27% | - |
| 28.02.2025 | 3,60 | 3,77 | 3,43 | 3,68 | 1,32% | - |
| 27.02.2025 | 3,03 | 3,77 | 3,02 | 3,63 | 20,25% | 930,00 |
| 26.02.2025 | 2,87 | 3,12 | 2,75 | 3,02 | 5,79% | - |
| 25.02.2025 | 2,98 | 3,02 | 2,47 | 2,85 | -6,89% | - |
| 24.02.2025 | 3,06 | 3,18 | 3,02 | 3,06 | 1,09% | - |
| 21.02.2025 | 3,12 | 3,12 | 2,97 | 3,03 | -2,63% | - |
| 20.02.2025 | 2,94 | 3,12 | 2,91 | 3,11 | 6,21% | - |
| 19.02.2025 | 2,93 | 2,97 | 2,85 | 2,93 | -0,24% | - |
| 18.02.2025 | 2,89 | 2,95 | 2,84 | 2,94 | 1,49% | - |
| 17.02.2025 | 2,89 | 2,90 | 2,75 | 2,89 | 0,84% | - |
| 14.02.2025 | 2,84 | 3,01 | 2,63 | 2,87 | 1,23% | - |
| 13.02.2025 | 2,82 | 2,91 | 2,80 | 2,84 | 0,67% | - |
| 12.02.2025 | 2,71 | 2,84 | 2,66 | 2,82 | 4,03% | - |
| 11.02.2025 | 2,59 | 2,71 | 2,56 | 2,71 | 3,32% | - |
| 10.02.2025 | 2,60 | 2,67 | 2,50 | 2,62 | 1,24% | - |
| 07.02.2025 | 2,51 | 2,61 | 2,45 | 2,59 | 3,52% | - |
| 06.02.2025 | 2,41 | 2,65 | 2,40 | 2,50 | 4,12% | - |
| 05.02.2025 | 2,35 | 2,45 | 2,32 | 2,40 | 1,78% | - |
| 04.02.2025 | 2,26 | 2,37 | 2,17 | 2,36 | 4,75% | - |
| 03.02.2025 | 2,13 | 2,29 | 2,07 | 2,25 | 4,36% | - |
| 31.01.2025 | 2,08 | 2,18 | 2,05 | 2,16 | 3,90% | - |
| 30.01.2025 | 2,08 | 2,12 | 2,05 | 2,08 | 0,19% | - |
| 29.01.2025 | 2,25 | 2,47 | 1,97 | 2,07 | -7,29% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,16 | 2,24 | -1,41% | - |
| 27.01.2025 | 2,16 | 2,28 | 2,16 | 2,27 | 3,80% | - |
| 24.01.2025 | 2,20 | 2,27 | 2,15 | 2,19 | -0,41% | - |
| 23.01.2025 | 2,17 | 2,23 | 2,14 | 2,19 | 1,15% | - |
| 22.01.2025 | 2,21 | 2,24 | 2,15 | 2,17 | -1,99% | - |
| 21.01.2025 | 2,12 | 2,24 | 2,07 | 2,21 | 4,14% | - |
| 20.01.2025 | 2,19 | 2,28 | 2,08 | 2,13 | -2,83% | - |
| 17.01.2025 | 2,04 | 2,20 | 2,04 | 2,19 | 7,42% | - |
| 16.01.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 5,93% | - |
| 15.01.2025 | 1,86 | 1,93 | 1,85 | 1,92 | 3,67% | - |