36,100€
4,03%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 35,00 | 35,00 | 34,70 | 34,70 | -0,57% | - |
| 17.07.2026 | 35,00 | 35,00 | 34,90 | 34,90 | 0,87% | - |
| 16.07.2026 | 34,50 | 34,60 | 34,50 | 34,60 | 1,76% | - |
| 15.07.2026 | 34,20 | 34,20 | 34,00 | 34,00 | 1,19% | - |
| 14.07.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -1,75% | - |
| 13.07.2026 | 35,00 | 35,10 | 34,20 | 34,20 | 1,48% | - |
| 10.07.2026 | 31,00 | 33,70 | 31,00 | 33,70 | -1,75% | - |
| 09.07.2026 | 34,80 | 34,80 | 34,30 | 34,30 | -2,56% | - |
| 08.07.2026 | 35,10 | 35,20 | 35,10 | 35,20 | -1,12% | - |
| 07.07.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 1,42% | - |
| 06.07.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 0,29% | - |
| 03.07.2026 | 35,10 | 35,10 | 35,00 | 35,00 | -0,28% | - |
| 02.07.2026 | 34,60 | 35,10 | 34,60 | 35,10 | 2,63% | - |
| 01.07.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | - |
| 30.06.2026 | 33,50 | 33,80 | 33,50 | 33,80 | 1,20% | 58,00 |
| 29.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,41% | - |
| 26.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 25.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | 76,00 |
| 24.06.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 23.06.2026 | 32,40 | 32,50 | 32,40 | 32,40 | 0,62% | - |
| 22.06.2026 | 32,20 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 19.06.2026 | 31,80 | 32,60 | 31,80 | 32,30 | 0,00% | - |
| 18.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 17.06.2026 | 32,30 | 32,30 | 32,20 | 32,20 | -0,62% | - |
| 16.06.2026 | 32,40 | 32,40 | 32,30 | 32,40 | -0,31% | - |
| 15.06.2026 | 32,60 | 32,60 | 32,50 | 32,50 | 0,62% | 53,00 |
| 12.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 11.06.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,90% | - |
| 10.06.2026 | 33,40 | 33,40 | 33,30 | 33,30 | -5,26% | - |
| 09.06.2026 | 35,60 | 35,65 | 34,30 | 35,15 | -6,76% | - |
| 08.06.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 16,72% | 53,00 |
| 05.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 1,25% | - |
| 03.06.2026 | 32,00 | 32,00 | 31,90 | 31,90 | -5,62% | - |
| 02.06.2026 | 32,40 | 33,80 | 32,40 | 33,80 | -2,03% | 1.228,00 |
| 01.06.2026 | 32,90 | 34,50 | 32,40 | 34,50 | 3,29% | 198,00 |
| 29.05.2026 | 31,30 | 33,40 | 31,30 | 33,40 | 0,30% | 290,00 |
| 28.05.2026 | 31,10 | 33,30 | 31,10 | 33,30 | 7,42% | 100,00 |
| 27.05.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | - |
| 26.05.2026 | 30,70 | 31,00 | 30,70 | 31,00 | 2,31% | - |
| 25.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 22.05.2026 | 30,30 | 30,30 | 29,90 | 29,90 | 0,00% | - |
| 21.05.2026 | 30,20 | 30,20 | 29,90 | 29,90 | -1,64% | - |
| 20.05.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 19.05.2026 | 30,20 | 30,70 | 30,20 | 30,40 | 1,33% | - |
| 18.05.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 2,74% | - |
| 15.05.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 0,00% | - |
| 14.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 13.05.2026 | 29,20 | 29,40 | 29,20 | 29,20 | 0,34% | - |
| 12.05.2026 | 29,20 | 29,20 | 29,10 | 29,10 | 18,29% | - |
| 08.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -13,68% | - |
| 07.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 06.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 05.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 04.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 30.04.2026 | 28,30 | 28,30 | 27,90 | 28,00 | -1,06% | - |
| 29.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 28.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 27.04.2026 | 28,70 | 28,70 | 28,50 | 28,50 | 0,35% | - |
| 24.04.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 0,71% | - |
| 23.04.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 22.04.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 21.04.2026 | 28,30 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 20.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 17.04.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -0,35% | - |
| 16.04.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | - |
| 15.04.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 1,07% | - |
| 14.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.04.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 10.04.2026 | 27,70 | 27,90 | 27,70 | 27,90 | -2,28% | - |
| 09.04.2026 | 28,40 | 28,90 | 28,40 | 28,55 | 0,00% | - |
| 08.04.2026 | 28,30 | 28,70 | 27,85 | 28,55 | 0,71% | - |
| 07.04.2026 | 28,00 | 28,60 | 28,00 | 28,35 | 35,00% | - |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -25,66% | - |
| 01.04.2026 | 28,33 | 28,45 | 28,00 | 28,25 | 0,00% | - |
| 31.03.2026 | 28,00 | 28,45 | 27,55 | 28,25 | 0,89% | - |
| 30.03.2026 | 26,60 | 28,05 | 26,60 | 28,00 | 5,07% | - |
| 27.03.2026 | 25,95 | 26,65 | 25,95 | 26,65 | 2,50% | - |
| 26.03.2026 | 25,65 | 26,30 | 25,65 | 26,00 | 1,36% | - |
| 25.03.2026 | 25,60 | 25,85 | 25,55 | 25,65 | 0,00% | - |
| 24.03.2026 | 25,65 | 25,65 | 25,55 | 25,65 | -0,58% | - |
| 23.03.2026 | 25,80 | 26,03 | 25,60 | 25,80 | -0,96% | - |
| 20.03.2026 | 25,90 | 26,15 | 25,50 | 26,05 | 0,39% | - |
| 19.03.2026 | 25,70 | 27,55 | 25,35 | 25,95 | 4,01% | - |
| 18.03.2026 | 26,35 | 26,35 | 24,60 | 24,95 | -4,77% | - |
| 17.03.2026 | 26,10 | 26,35 | 26,10 | 26,20 | 27,18% | - |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -21,22% | - |
| 13.03.2026 | 26,20 | 26,45 | 25,25 | 26,15 | -0,38% | - |
| 12.03.2026 | 26,10 | 26,35 | 25,90 | 26,25 | 0,38% | - |
| 11.03.2026 | 26,35 | 26,55 | 26,00 | 26,15 | -0,76% | - |
| 10.03.2026 | 26,35 | 26,35 | 26,30 | 26,35 | 27,91% | - |
| 09.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 06.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -16,60% | - |
| 05.03.2026 | 24,80 | 25,30 | 24,80 | 25,30 | -6,64% | - |
| 04.03.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 4,03% | 300,00 |
| 03.03.2026 | 26,65 | 26,65 | 25,95 | 26,05 | -2,25% | - |
| 02.03.2026 | 26,15 | 26,65 | 26,13 | 26,65 | 1,91% | - |
| 27.02.2026 | 26,00 | 26,70 | 26,00 | 26,15 | 0,38% | - |
| 26.02.2026 | 26,10 | 26,55 | 25,95 | 26,05 | -0,38% | - |
| 25.02.2026 | 25,95 | 26,35 | 25,90 | 26,15 | 24,52% | - |
| 24.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -22,08% | - |