1,888€
1,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 2,06 | 2,06 | 1,98 | 1,99 | -3,92% | - |
| 07.11.2024 | 1,97 | 2,11 | 1,96 | 2,07 | 5,13% | - |
| 06.11.2024 | 2,01 | 2,07 | 1,94 | 1,97 | -2,24% | - |
| 05.11.2024 | 2,08 | 2,12 | 2,00 | 2,01 | -3,22% | - |
| 04.11.2024 | 2,07 | 2,29 | 2,04 | 2,08 | 0,68% | - |
| 01.11.2024 | 2,06 | 2,08 | 2,01 | 2,07 | 0,10% | - |
| 31.10.2024 | 2,01 | 2,07 | 1,99 | 2,06 | 1,83% | - |
| 30.10.2024 | 2,10 | 2,11 | 2,00 | 2,03 | -3,52% | - |
| 29.10.2024 | 2,13 | 2,13 | 2,04 | 2,10 | -0,99% | - |
| 28.10.2024 | 1,91 | 2,15 | 1,90 | 2,12 | 13,12% | 4.000,00 |
| 25.10.2024 | 1,67 | 1,95 | 1,66 | 1,88 | 12,41% | - |
| 24.10.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 3,73% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,57 | 1,61 | 0,12% | - |
| 22.10.2024 | 1,60 | 1,64 | 1,57 | 1,61 | 0,19% | - |
| 21.10.2024 | 1,61 | 1,66 | 1,59 | 1,60 | -0,37% | - |
| 18.10.2024 | 1,56 | 1,63 | 1,51 | 1,61 | 2,88% | - |
| 17.10.2024 | 1,65 | 1,66 | 1,48 | 1,56 | -5,61% | - |
| 16.10.2024 | 1,61 | 1,67 | 1,58 | 1,66 | 2,60% | - |
| 15.10.2024 | 1,58 | 1,64 | 1,56 | 1,62 | 1,89% | - |
| 14.10.2024 | 1,63 | 1,64 | 1,57 | 1,59 | -3,53% | - |
| 11.10.2024 | 1,64 | 1,70 | 1,55 | 1,64 | 0,31% | - |
| 10.10.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -3,36% | - |
| 09.10.2024 | 1,68 | 1,73 | 1,66 | 1,70 | 0,65% | - |
| 08.10.2024 | 1,67 | 1,71 | 1,64 | 1,68 | -0,06% | - |
| 07.10.2024 | 1,67 | 1,74 | 1,63 | 1,69 | 0,78% | - |
| 04.10.2024 | 1,67 | 1,74 | 1,64 | 1,67 | 0,66% | - |
| 03.10.2024 | 1,71 | 1,71 | 1,62 | 1,66 | -3,15% | - |
| 02.10.2024 | 1,81 | 1,81 | 1,63 | 1,72 | -1,61% | - |
| 01.10.2024 | 1,72 | 1,75 | 1,68 | 1,74 | 1,34% | 1.250,00 |
| 30.09.2024 | 1,78 | 1,79 | 1,68 | 1,72 | -2,93% | - |
| 27.09.2024 | 1,76 | 1,83 | 1,75 | 1,77 | 0,85% | - |
| 26.09.2024 | 1,73 | 1,79 | 1,70 | 1,76 | 2,57% | - |
| 25.09.2024 | 1,72 | 1,76 | 1,70 | 1,71 | -0,87% | - |
| 24.09.2024 | 1,72 | 1,75 | 1,69 | 1,73 | 1,17% | - |
| 23.09.2024 | 1,76 | 1,77 | 1,66 | 1,71 | -2,62% | - |
| 20.09.2024 | 1,83 | 1,88 | 1,75 | 1,75 | -4,57% | - |
| 19.09.2024 | 1,83 | 1,88 | 1,78 | 1,84 | 1,38% | - |
| 18.09.2024 | 1,77 | 1,84 | 1,73 | 1,81 | 2,72% | - |
| 17.09.2024 | 1,72 | 1,79 | 1,70 | 1,77 | 2,62% | - |
| 16.09.2024 | 1,71 | 1,75 | 1,68 | 1,72 | 0,41% | - |
| 13.09.2024 | 1,62 | 1,75 | 1,62 | 1,71 | 5,42% | 4.000,00 |
| 12.09.2024 | 1,70 | 1,71 | 1,60 | 1,63 | -4,07% | - |
| 11.09.2024 | 1,65 | 1,74 | 1,64 | 1,69 | 2,23% | - |
| 10.09.2024 | 1,73 | 1,74 | 1,65 | 1,66 | -3,49% | - |
| 09.09.2024 | 1,75 | 1,76 | 1,68 | 1,72 | -1,72% | - |
| 06.09.2024 | 1,81 | 1,83 | 1,74 | 1,75 | -3,32% | - |
| 05.09.2024 | 1,79 | 1,86 | 1,75 | 1,81 | 0,84% | - |
| 04.09.2024 | 1,72 | 1,83 | 1,68 | 1,79 | 3,64% | - |
| 03.09.2024 | 1,77 | 1,80 | 1,73 | 1,73 | -2,32% | - |
| 02.09.2024 | 1,92 | 1,96 | 1,71 | 1,77 | -7,62% | - |
| 30.08.2024 | 1,87 | 2,02 | 1,86 | 1,92 | 0,37% | - |
| 29.08.2024 | 1,93 | 1,99 | 1,84 | 1,91 | -1,29% | - |
| 28.08.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -0,82% | - |
| 27.08.2024 | 1,92 | 2,07 | 1,89 | 1,95 | 1,77% | - |
| 26.08.2024 | 1,82 | 1,94 | 1,82 | 1,92 | 5,27% | - |
| 23.08.2024 | 1,81 | 1,87 | 1,79 | 1,82 | 0,83% | - |
| 22.08.2024 | 1,77 | 1,83 | 1,73 | 1,81 | 1,58% | - |