25,375€
2,32%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 24,55 | 24,75 | 24,55 | 24,75 | -0,20% | - |
| 07.11.2024 | 25,10 | 25,10 | 24,80 | 24,80 | 0,81% | - |
| 06.11.2024 | 24,75 | 24,75 | 24,60 | 24,60 | 0,20% | - |
| 05.11.2024 | 24,65 | 24,65 | 24,50 | 24,55 | 0,00% | - |
| 04.11.2024 | 24,00 | 24,55 | 24,00 | 24,55 | 4,03% | - |
| 01.11.2024 | 23,70 | 23,70 | 23,60 | 23,60 | 0,21% | - |
| 31.10.2024 | 23,70 | 23,70 | 23,35 | 23,55 | -0,42% | - |
| 30.10.2024 | 23,70 | 23,70 | 23,60 | 23,65 | 0,85% | - |
| 29.10.2024 | 23,55 | 23,55 | 23,30 | 23,45 | 0,21% | - |
| 28.10.2024 | 23,55 | 23,55 | 23,30 | 23,40 | 1,08% | - |
| 25.10.2024 | 23,05 | 23,15 | 23,05 | 23,15 | -1,28% | - |
| 24.10.2024 | 23,70 | 23,70 | 23,45 | 23,45 | -0,21% | - |
| 23.10.2024 | 23,55 | 23,55 | 23,50 | 23,50 | 0,64% | - |
| 22.10.2024 | 23,35 | 23,35 | 23,30 | 23,35 | 0,21% | - |
| 21.10.2024 | 23,35 | 23,35 | 23,30 | 23,30 | 0,22% | - |
| 18.10.2024 | 23,30 | 23,30 | 23,25 | 23,25 | -0,21% | - |
| 17.10.2024 | 23,40 | 23,40 | 23,30 | 23,30 | -0,21% | - |
| 16.10.2024 | 23,50 | 23,50 | 23,35 | 23,35 | 0,00% | - |
| 15.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,21% | - |
| 14.10.2024 | 23,35 | 23,45 | 23,30 | 23,30 | 0,22% | - |
| 11.10.2024 | 23,25 | 23,40 | 23,25 | 23,25 | 1,09% | - |
| 10.10.2024 | 22,25 | 23,00 | 22,25 | 23,00 | 3,14% | - |
| 09.10.2024 | 22,40 | 22,40 | 22,30 | 22,30 | 0,68% | - |
| 08.10.2024 | 22,30 | 22,30 | 22,15 | 22,15 | -0,45% | - |
| 07.10.2024 | 22,45 | 22,45 | 22,25 | 22,25 | -0,45% | - |
| 04.10.2024 | 22,35 | 22,35 | 22,25 | 22,35 | 0,45% | - |
| 03.10.2024 | 22,70 | 22,70 | 22,20 | 22,25 | -1,77% | - |
| 02.10.2024 | 22,60 | 22,65 | 22,55 | 22,65 | 0,89% | - |
| 01.10.2024 | 22,60 | 22,60 | 22,35 | 22,45 | -0,66% | - |
| 30.09.2024 | 22,65 | 22,65 | 22,55 | 22,60 | 0,44% | - |
| 27.09.2024 | 22,75 | 22,80 | 22,50 | 22,50 | -1,10% | - |
| 26.09.2024 | 22,85 | 22,85 | 22,60 | 22,75 | 0,00% | - |
| 25.09.2024 | 22,75 | 22,75 | 22,50 | 22,75 | 1,56% | - |
| 24.09.2024 | 22,55 | 22,55 | 22,40 | 22,40 | -0,67% | - |
| 23.09.2024 | 22,55 | 22,60 | 22,55 | 22,55 | -1,10% | - |
| 20.09.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 4,11% | - |
| 19.09.2024 | 21,95 | 21,95 | 21,80 | 21,90 | -0,45% | - |
| 18.09.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -1,57% | - |
| 17.09.2024 | 22,55 | 22,55 | 22,35 | 22,35 | 1,82% | - |
| 16.09.2024 | 22,35 | 22,35 | 21,95 | 21,95 | 0,23% | - |
| 13.09.2024 | 21,05 | 21,90 | 21,00 | 21,90 | 4,53% | - |
| 12.09.2024 | 22,00 | 22,15 | 20,95 | 20,95 | -8,32% | - |
| 11.09.2024 | 23,45 | 23,45 | 22,85 | 22,85 | -2,14% | - |
| 10.09.2024 | 23,40 | 23,40 | 23,35 | 23,35 | 0,21% | - |
| 09.09.2024 | 23,05 | 23,30 | 23,05 | 23,30 | 0,43% | - |
| 06.09.2024 | 23,85 | 23,85 | 23,20 | 23,20 | -0,43% | - |
| 05.09.2024 | 23,25 | 23,30 | 23,25 | 23,30 | 0,43% | - |
| 04.09.2024 | 24,10 | 24,10 | 23,20 | 23,20 | -4,53% | - |
| 03.09.2024 | 25,15 | 25,15 | 24,30 | 24,30 | -3,57% | - |
| 02.09.2024 | 25,65 | 25,65 | 25,20 | 25,20 | -1,18% | - |
| 30.08.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 3,45% | - |
| 29.08.2024 | 23,90 | 24,65 | 23,90 | 24,65 | -0,60% | - |
| 28.08.2024 | 25,60 | 25,65 | 24,80 | 24,80 | -3,69% | - |
| 27.08.2024 | 26,75 | 26,75 | 25,75 | 25,75 | -1,72% | - |
| 26.08.2024 | 26,00 | 26,30 | 26,00 | 26,20 | 1,16% | - |
| 23.08.2024 | 25,00 | 25,90 | 25,00 | 25,90 | 3,39% | - |
| 22.08.2024 | 24,50 | 25,05 | 24,50 | 25,05 | 2,24% | - |
| 21.08.2024 | 24,45 | 24,50 | 24,45 | 24,50 | -1,41% | - |
| 20.08.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 2,05% | - |
| 19.08.2024 | 24,20 | 24,35 | 24,20 | 24,35 | 1,46% | - |
| 16.08.2024 | 24,00 | 24,00 | 23,90 | 24,00 | 0,21% | - |
| 15.08.2024 | 23,90 | 23,95 | 23,80 | 23,95 | 0,21% | - |
| 14.08.2024 | 23,75 | 23,90 | 23,65 | 23,90 | 0,63% | - |
| 13.08.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,42% | - |
| 12.08.2024 | 23,75 | 23,85 | 23,65 | 23,65 | 0,64% | - |
| 09.08.2024 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | - |
| 08.08.2024 | 23,95 | 23,95 | 23,40 | 23,55 | -1,26% | - |
| 07.08.2024 | 23,75 | 23,85 | 23,75 | 23,85 | -6,65% | - |
| 06.08.2024 | 23,75 | 25,55 | 23,75 | 25,55 | 7,13% | 78,00 |
| 05.08.2024 | 24,30 | 24,40 | 23,55 | 23,85 | -2,45% | - |
| 02.08.2024 | 25,05 | 25,05 | 24,45 | 24,45 | -2,20% | - |
| 01.08.2024 | 25,15 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 31.07.2024 | 25,50 | 25,55 | 25,20 | 25,20 | -1,37% | - |
| 30.07.2024 | 25,85 | 25,85 | 25,55 | 25,55 | -0,78% | - |
| 29.07.2024 | 25,70 | 25,75 | 25,55 | 25,75 | 0,39% | - |
| 26.07.2024 | 25,80 | 25,85 | 25,65 | 25,65 | -0,58% | - |
| 25.07.2024 | 25,90 | 25,90 | 25,80 | 25,80 | -0,19% | - |
| 24.07.2024 | 26,10 | 26,10 | 25,75 | 25,85 | -1,90% | - |
| 23.07.2024 | 26,70 | 26,70 | 26,35 | 26,35 | -0,75% | - |
| 22.07.2024 | 26,35 | 26,70 | 26,35 | 26,55 | 1,53% | - |
| 19.07.2024 | 25,90 | 26,15 | 25,90 | 26,15 | -0,76% | - |
| 18.07.2024 | 26,35 | 26,35 | 25,95 | 26,35 | 1,74% | - |
| 17.07.2024 | 25,60 | 25,90 | 25,55 | 25,90 | 2,37% | - |
| 16.07.2024 | 25,15 | 25,30 | 25,15 | 25,30 | 1,61% | - |
| 15.07.2024 | 24,75 | 24,90 | 24,75 | 24,90 | 2,47% | - |
| 12.07.2024 | 24,25 | 24,35 | 24,25 | 24,30 | 0,00% | - |
| 11.07.2024 | 24,45 | 24,45 | 24,30 | 24,30 | -0,61% | - |
| 10.07.2024 | 24,25 | 24,45 | 24,25 | 24,45 | 0,41% | - |
| 09.07.2024 | 23,90 | 24,35 | 23,80 | 24,35 | 2,10% | - |
| 08.07.2024 | 24,45 | 24,45 | 23,60 | 23,85 | -2,45% | - |
| 05.07.2024 | 24,45 | 24,45 | 24,40 | 24,45 | 0,62% | - |
| 04.07.2024 | 24,15 | 24,30 | 24,15 | 24,30 | 0,62% | - |
| 03.07.2024 | 24,35 | 24,35 | 24,15 | 24,15 | -0,41% | - |
| 02.07.2024 | 23,95 | 24,25 | 23,95 | 24,25 | 1,89% | - |
| 01.07.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 28.06.2024 | 23,40 | 23,55 | 23,40 | 23,40 | -0,21% | - |
| 27.06.2024 | 23,60 | 23,65 | 23,45 | 23,45 | -1,05% | - |
| 26.06.2024 | 24,70 | 24,70 | 23,70 | 23,70 | -3,66% | - |
| 25.06.2024 | 24,85 | 24,85 | 24,60 | 24,60 | -1,99% | - |
| 24.06.2024 | 25,05 | 25,10 | 24,60 | 25,10 | 0,80% | - |