3,627€
-8,22%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,90 | 4,00 | 3,63 | 3,64 | -6,81% | - |
| 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% | - |
| 14.01.2025 | 1,87 | 1,94 | 1,85 | 1,85 | -0,64% | - |
| 13.01.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 0,00% | - |
| 10.01.2025 | 1,89 | 1,91 | 1,85 | 1,87 | -1,53% | - |
| 09.01.2025 | 1,99 | 1,99 | 1,87 | 1,90 | -5,01% | - |
| 08.01.2025 | 2,01 | 2,02 | 1,93 | 2,00 | -0,55% | - |
| 07.01.2025 | 2,06 | 2,07 | 1,99 | 2,01 | -2,67% | - |
| 06.01.2025 | 2,15 | 2,29 | 2,04 | 2,06 | -4,01% | - |
| 03.01.2025 | 2,15 | 2,17 | 2,09 | 2,15 | 0,14% | - |
| 02.01.2025 | 2,09 | 2,21 | 2,09 | 2,14 | 6,40% | - |
| 30.12.2024 | 2,04 | 2,06 | 1,79 | 2,02 | -1,32% | - |
| 27.12.2024 | 1,85 | 2,06 | 1,85 | 2,04 | 7,02% | 5.400,00 |
| 23.12.2024 | 1,86 | 1,92 | 1,81 | 1,91 | 2,64% | - |
| 20.12.2024 | 1,81 | 1,88 | 1,77 | 1,86 | 2,14% | - |
| 19.12.2024 | 1,87 | 1,90 | 1,72 | 1,82 | -2,62% | - |
| 18.12.2024 | 1,81 | 1,93 | 1,79 | 1,87 | 3,55% | - |
| 17.12.2024 | 1,98 | 1,98 | 1,75 | 1,81 | -8,84% | - |
| 16.12.2024 | 1,94 | 2,04 | 1,92 | 1,98 | 2,59% | - |
| 13.12.2024 | 1,90 | 1,97 | 1,90 | 1,93 | 1,53% | - |
| 12.12.2024 | 1,84 | 1,93 | 1,84 | 1,90 | 3,32% | - |
| 11.12.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 0,99% | - |
| 10.12.2024 | 1,92 | 1,94 | 1,81 | 1,82 | -5,30% | - |
| 09.12.2024 | 1,84 | 1,96 | 1,84 | 1,92 | 4,68% | - |
| 06.12.2024 | 1,80 | 1,88 | 1,80 | 1,84 | 2,22% | - |
| 05.12.2024 | 1,76 | 1,82 | 1,76 | 1,80 | 1,99% | - |
| 04.12.2024 | 1,75 | 1,78 | 1,68 | 1,76 | 0,92% | - |
| 03.12.2024 | 1,83 | 1,84 | 1,73 | 1,75 | -4,64% | 1.000,00 |
| 02.12.2024 | 1,86 | 1,87 | 1,82 | 1,83 | -1,93% | - |
| 29.11.2024 | 1,89 | 1,91 | 1,84 | 1,87 | -1,27% | - |
| 28.11.2024 | 1,81 | 1,91 | 1,79 | 1,89 | 5,23% | - |
| 27.11.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 1,24% | - |
| 26.11.2024 | 1,84 | 1,84 | 1,76 | 1,78 | -3,58% | - |
| 25.11.2024 | 1,75 | 1,86 | 1,75 | 1,84 | 5,68% | - |
| 22.11.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -0,85% | - |
| 21.11.2024 | 1,79 | 1,81 | 1,72 | 1,76 | -1,79% | - |
| 20.11.2024 | 1,83 | 2,01 | 1,77 | 1,79 | -1,65% | - |
| 19.11.2024 | 1,85 | 1,87 | 1,80 | 1,82 | -1,52% | - |
| 18.11.2024 | 1,90 | 1,95 | 1,83 | 1,85 | -2,53% | - |
| 15.11.2024 | 1,93 | 1,98 | 1,89 | 1,90 | -2,32% | - |
| 14.11.2024 | 1,92 | 1,96 | 1,90 | 1,94 | 0,73% | 35.250,00 |
| 13.11.2024 | 1,90 | 1,93 | 1,87 | 1,93 | 0,89% | - |
| 12.11.2024 | 1,98 | 1,99 | 1,89 | 1,91 | -4,26% | - |
| 11.11.2024 | 1,99 | 2,06 | 1,99 | 2,00 | 0,40% | - |