22,450€
2,05%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,85 | 22,95 | 21,70 | 22,45 | 2,05% | - |
| 10.04.2025 | 21,20 | 22,30 | 21,20 | 22,00 | 4,76% | - |
| 09.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.04.2025 | 20,90 | 21,50 | 20,90 | 21,00 | 0,48% | - |
| 07.04.2025 | 22,50 | 22,50 | 20,20 | 20,90 | -8,53% | - |
| 04.04.2025 | 23,25 | 23,25 | 22,85 | 22,85 | -1,51% | - |
| 03.04.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,64% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,30 | 23,35 | -0,85% | - |
| 01.04.2025 | 24,05 | 24,05 | 23,50 | 23,55 | -2,28% | - |
| 31.03.2025 | 22,85 | 24,10 | 22,85 | 24,10 | 1,26% | - |
| 28.03.2025 | 24,85 | 24,85 | 23,80 | 23,80 | -5,18% | - |
| 27.03.2025 | 25,65 | 25,65 | 24,85 | 25,10 | -1,95% | - |
| 26.03.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 25.03.2025 | 25,15 | 25,20 | 25,10 | 25,20 | 0,20% | - |
| 24.03.2025 | 25,35 | 25,35 | 25,15 | 25,15 | -0,40% | - |
| 21.03.2025 | 25,35 | 25,35 | 25,20 | 25,25 | 0,40% | - |
| 20.03.2025 | 25,25 | 25,25 | 25,10 | 25,15 | 0,00% | - |
| 19.03.2025 | 25,10 | 25,15 | 25,05 | 25,15 | 0,40% | - |
| 18.03.2025 | 25,25 | 25,25 | 25,05 | 25,05 | -0,60% | - |
| 17.03.2025 | 25,75 | 25,75 | 25,20 | 25,20 | -2,51% | - |
| 14.03.2025 | 26,05 | 26,05 | 25,85 | 25,85 | -0,39% | - |
| 13.03.2025 | 26,15 | 26,15 | 25,95 | 25,95 | -0,19% | - |
| 12.03.2025 | 26,05 | 26,05 | 25,95 | 26,00 | -0,19% | - |
| 11.03.2025 | 26,05 | 26,05 | 25,95 | 26,05 | 0,19% | - |
| 10.03.2025 | 26,05 | 26,05 | 25,95 | 26,00 | 0,19% | - |
| 07.03.2025 | 26,15 | 26,15 | 25,95 | 25,95 | -1,14% | - |
| 06.03.2025 | 26,45 | 26,45 | 26,25 | 26,25 | -0,38% | - |
| 05.03.2025 | 26,05 | 26,35 | 26,05 | 26,35 | 1,35% | - |
| 04.03.2025 | 26,50 | 26,50 | 25,95 | 26,00 | 0,19% | - |
| 03.03.2025 | 24,85 | 26,05 | 24,85 | 25,95 | 4,64% | - |
| 28.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 27.02.2025 | 25,05 | 25,05 | 25,00 | 25,00 | -0,40% | - |
| 26.02.2025 | 25,15 | 25,15 | 25,10 | 25,10 | -1,57% | - |
| 25.02.2025 | 24,95 | 25,50 | 24,90 | 25,50 | 2,82% | - |
| 24.02.2025 | 25,55 | 25,55 | 24,80 | 24,80 | -2,75% | - |
| 21.02.2025 | 25,55 | 25,55 | 25,50 | 25,50 | 0,00% | - |
| 20.02.2025 | 25,55 | 25,55 | 25,50 | 25,50 | 0,00% | - |
| 19.02.2025 | 25,85 | 25,85 | 25,50 | 25,50 | -0,97% | - |
| 18.02.2025 | 25,40 | 25,75 | 25,35 | 25,75 | 1,78% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,25 | 25,30 | 0,80% | - |
| 14.02.2025 | 25,15 | 25,25 | 25,10 | 25,10 | 0,00% | - |
| 13.02.2025 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 12.02.2025 | 25,15 | 25,20 | 25,15 | 25,20 | 0,40% | - |
| 11.02.2025 | 25,05 | 25,10 | 25,05 | 25,10 | 1,21% | - |
| 10.02.2025 | 24,05 | 24,80 | 24,05 | 24,80 | 2,90% | - |
| 07.02.2025 | 23,20 | 24,10 | 23,15 | 24,10 | 3,88% | - |
| 06.02.2025 | 21,60 | 23,20 | 21,55 | 23,20 | 7,91% | - |
| 05.02.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,35 | 21,40 | -0,70% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,15 | 21,55 | -0,46% | - |
| 31.01.2025 | 21,70 | 21,70 | 21,65 | 21,65 | -0,23% | - |
| 30.01.2025 | 21,60 | 21,70 | 21,55 | 21,70 | 2,60% | - |
| 29.01.2025 | 20,80 | 21,15 | 20,70 | 21,15 | 2,42% | - |
| 28.01.2025 | 20,70 | 20,70 | 20,65 | 20,65 | -0,24% | - |
| 27.01.2025 | 20,75 | 20,75 | 20,70 | 20,70 | -0,96% | - |
| 24.01.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -1,65% | - |
| 23.01.2025 | 21,40 | 21,40 | 21,25 | 21,25 | 0,47% | - |
| 22.01.2025 | 21,30 | 21,30 | 21,15 | 21,15 | -1,86% | - |
| 21.01.2025 | 22,00 | 22,00 | 21,55 | 21,55 | 0,00% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,45 | 21,55 | -1,37% | - |
| 17.01.2025 | 22,10 | 22,10 | 21,85 | 21,85 | -1,80% | - |
| 16.01.2025 | 22,55 | 22,55 | 22,25 | 22,25 | -0,89% | - |
| 15.01.2025 | 22,55 | 22,65 | 22,45 | 22,45 | -0,44% | - |
| 14.01.2025 | 22,20 | 22,55 | 22,05 | 22,55 | 1,81% | - |
| 13.01.2025 | 22,30 | 22,30 | 22,15 | 22,15 | -0,89% | - |
| 10.01.2025 | 22,40 | 22,45 | 22,35 | 22,35 | -2,19% | - |
| 09.01.2025 | 23,10 | 23,10 | 22,85 | 22,85 | -0,87% | - |
| 08.01.2025 | 23,40 | 23,40 | 23,05 | 23,05 | -1,50% | - |
| 07.01.2025 | 23,50 | 23,50 | 23,35 | 23,40 | -0,43% | - |
| 06.01.2025 | 23,60 | 23,60 | 23,50 | 23,50 | 0,00% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,50 | 23,50 | 0,00% | - |
| 02.01.2025 | 23,65 | 23,65 | 23,40 | 23,50 | 1,08% | - |
| 30.12.2024 | 23,30 | 23,30 | 23,25 | 23,25 | 1,09% | - |
| 27.12.2024 | 22,95 | 23,00 | 22,25 | 23,00 | 0,88% | 82,00 |
| 23.12.2024 | 22,85 | 22,90 | 22,80 | 22,80 | 0,22% | 123,00 |
| 20.12.2024 | 22,85 | 22,85 | 22,75 | 22,75 | 1,11% | - |
| 19.12.2024 | 22,35 | 22,50 | 22,15 | 22,50 | 0,90% | - |
| 18.12.2024 | 22,60 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 17.12.2024 | 22,95 | 22,95 | 22,30 | 22,30 | -2,62% | 751,00 |
| 16.12.2024 | 22,70 | 23,10 | 22,70 | 22,90 | -1,72% | - |
| 13.12.2024 | 23,45 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 12.12.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 11.12.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 2,42% | - |
| 10.12.2024 | 22,30 | 22,75 | 22,30 | 22,75 | 1,79% | - |
| 09.12.2024 | 23,15 | 23,15 | 22,35 | 22,35 | -3,46% | - |
| 06.12.2024 | 23,30 | 23,30 | 23,15 | 23,15 | -0,64% | - |
| 05.12.2024 | 23,30 | 23,30 | 23,05 | 23,30 | 1,30% | - |
| 04.12.2024 | 23,25 | 23,25 | 23,00 | 23,00 | -1,71% | - |
| 03.12.2024 | 23,15 | 23,40 | 23,15 | 23,40 | 0,43% | - |
| 02.12.2024 | 23,15 | 23,40 | 23,15 | 23,30 | 2,87% | - |
| 29.11.2024 | 22,00 | 22,65 | 22,00 | 22,65 | 1,57% | - |
| 28.11.2024 | 22,45 | 22,45 | 22,30 | 22,30 | 0,00% | - |
| 27.11.2024 | 23,05 | 23,05 | 22,30 | 22,30 | -3,04% | - |
| 26.11.2024 | 23,50 | 23,50 | 23,00 | 23,00 | -1,29% | - |
| 25.11.2024 | 23,45 | 23,45 | 23,05 | 23,30 | 0,22% | - |
| 22.11.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -2,52% | - |
| 21.11.2024 | 23,93 | 24,08 | 23,25 | 23,85 | 1,71% | - |
| 20.11.2024 | 23,15 | 23,60 | 23,15 | 23,45 | 3,53% | - |
| 19.11.2024 | 24,55 | 24,55 | 22,65 | 22,65 | -7,93% | - |
| 18.11.2024 | 24,95 | 24,95 | 24,60 | 24,60 | -0,61% | - |