1,480€
2,53%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,44 | 1,54 | 1,44 | 1,48 | 2,56% | 1.730,00 |
27.03.2024 | 1,44 | 1,47 | 1,40 | 1,44 | 0,21% | 3.312,00 |
26.03.2024 | 1,39 | 1,49 | 1,32 | 1,44 | 3,78% | 5.436,00 |
25.03.2024 | 1,45 | 1,46 | 1,38 | 1,39 | -5,26% | 2.752,00 |
22.03.2024 | 1,45 | 1,51 | 1,45 | 1,47 | 0,79% | 8.641,00 |
21.03.2024 | 1,55 | 1,55 | 1,43 | 1,45 | -5,59% | 500,00 |
20.03.2024 | 1,42 | 1,57 | 1,38 | 1,54 | 8,30% | 16.425,00 |
19.03.2024 | 1,43 | 1,44 | 1,38 | 1,42 | -1,01% | 9.630,00 |
18.03.2024 | 1,51 | 1,52 | 1,42 | 1,44 | -4,87% | 7.504,00 |
15.03.2024 | 1,59 | 1,61 | 1,50 | 1,51 | -5,39% | 2.070,00 |
14.03.2024 | 1,63 | 1,66 | 1,56 | 1,60 | -2,18% | 3.500,00 |
13.03.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,40% | 915,00 |
12.03.2024 | 1,59 | 1,64 | 1,54 | 1,64 | 3,28% | - |
11.03.2024 | 1,65 | 1,69 | 1,55 | 1,59 | -3,91% | 20.554,00 |
08.03.2024 | 1,57 | 1,66 | 1,53 | 1,65 | 4,80% | 13.146,00 |
07.03.2024 | 1,57 | 1,59 | 1,53 | 1,57 | 0,19% | 12.824,00 |
06.03.2024 | 1,62 | 1,68 | 1,57 | 1,57 | -2,90% | 8.145,00 |
05.03.2024 | 1,77 | 1,79 | 1,61 | 1,62 | -8,71% | 1.033,00 |
04.03.2024 | 1,89 | 1,91 | 1,75 | 1,77 | -7,03% | 4.616,00 |
01.03.2024 | 2,04 | 2,04 | 1,78 | 1,91 | -6,06% | 7.658,00 |
29.02.2024 | 1,77 | 2,16 | 1,77 | 2,03 | 14,59% | 9.895,00 |
28.02.2024 | 1,82 | 1,88 | 1,74 | 1,77 | -2,42% | 60.168,00 |
27.02.2024 | 1,68 | 1,82 | 1,65 | 1,82 | 8,07% | 8.652,00 |
26.02.2024 | 1,77 | 1,90 | 1,66 | 1,68 | -5,25% | 28.752,00 |
23.02.2024 | 1,74 | 1,89 | 1,71 | 1,77 | 1,81% | 23.440,00 |
22.02.2024 | 1,76 | 1,76 | 1,65 | 1,74 | -0,31% | 5.242,00 |
21.02.2024 | 1,50 | 1,75 | 1,48 | 1,75 | 16,43% | 1.194,00 |
20.02.2024 | 1,67 | 1,67 | 1,47 | 1,50 | -10,36% | 27.888,00 |
19.02.2024 | 1,77 | 1,79 | 1,64 | 1,67 | -5,53% | 19.607,00 |
16.02.2024 | 1,90 | 1,94 | 1,77 | 1,77 | -6,39% | 1.262,00 |
15.02.2024 | 1,89 | 1,91 | 1,86 | 1,89 | 0,24% | 948,00 |
14.02.2024 | 1,83 | 1,89 | 1,75 | 1,89 | 3,68% | 20.261,00 |
13.02.2024 | 1,84 | 1,87 | 1,76 | 1,82 | -1,35% | 21.957,00 |
12.02.2024 | 2,06 | 2,14 | 1,84 | 1,85 | -10,19% | 12.864,00 |
09.02.2024 | 2,09 | 2,12 | 2,05 | 2,06 | -1,53% | 6.295,00 |
08.02.2024 | 2,13 | 2,17 | 2,09 | 2,09 | -1,88% | 1.257,00 |
07.02.2024 | 2,24 | 2,25 | 2,12 | 2,13 | -5,08% | 2.716,00 |
06.02.2024 | 2,30 | 2,31 | 2,16 | 2,24 | -2,35% | 8.846,00 |
05.02.2024 | 2,22 | 2,31 | 2,22 | 2,30 | 3,33% | 7.431,00 |
02.02.2024 | 2,21 | 2,39 | 2,21 | 2,22 | 0,50% | 5.696,00 |
01.02.2024 | 2,34 | 2,34 | 2,17 | 2,21 | -5,63% | 5.948,00 |
31.01.2024 | 2,38 | 2,42 | 2,34 | 2,34 | -1,60% | 2.125,00 |
30.01.2024 | 2,40 | 2,42 | 2,35 | 2,38 | -1,00% | 10.090,00 |
29.01.2024 | 2,37 | 2,41 | 2,28 | 2,41 | 1,52% | 8.104,00 |
26.01.2024 | 2,25 | 2,39 | 2,22 | 2,37 | 4,96% | 7.158,00 |
25.01.2024 | 2,21 | 2,31 | 2,20 | 2,26 | 2,08% | 2.750,00 |
24.01.2024 | 2,21 | 2,25 | 2,15 | 2,21 | 0,55% | 1.700,00 |
23.01.2024 | 2,14 | 2,22 | 2,13 | 2,20 | 2,81% | 19,00 |
22.01.2024 | 2,10 | 2,22 | 2,10 | 2,14 | 1,76% | 1.550,00 |
19.01.2024 | 2,21 | 2,21 | 2,08 | 2,10 | -2,59% | 4.335,00 |
18.01.2024 | 2,15 | 2,19 | 2,10 | 2,16 | 0,61% | 17.903,00 |
17.01.2024 | 2,11 | 2,17 | 2,07 | 2,15 | 0,99% | 11.510,00 |
16.01.2024 | 2,17 | 2,21 | 2,12 | 2,12 | -2,43% | 2.000,00 |
15.01.2024 | 2,23 | 2,27 | 2,17 | 2,18 | -2,16% | 1.872,00 |
12.01.2024 | 2,24 | 2,30 | 2,22 | 2,23 | -0,63% | 5.300,00 |
11.01.2024 | 2,34 | 2,35 | 2,22 | 2,24 | -4,03% | 6.534,00 |
10.01.2024 | 2,32 | 2,36 | 2,28 | 2,33 | 0,60% | 7.326,00 |
09.01.2024 | 2,48 | 2,49 | 2,32 | 2,32 | -6,60% | 3.735,00 |
08.01.2024 | 2,49 | 2,52 | 2,37 | 2,48 | -0,36% | 1.269,00 |
05.01.2024 | 2,55 | 2,55 | 2,40 | 2,49 | -2,47% | 3.646,00 |
04.01.2024 | 2,57 | 2,59 | 2,50 | 2,56 | -0,43% | 550,00 |
03.01.2024 | 2,62 | 2,72 | 2,49 | 2,57 | -2,10% | 6.895,00 |
02.01.2024 | 2,41 | 2,64 | 2,41 | 2,62 | 6,85% | 15.608,00 |
29.12.2023 | 2,49 | 2,49 | 2,44 | 2,45 | -1,21% | 1.831,00 |
28.12.2023 | 2,47 | 2,50 | 2,42 | 2,48 | 0,81% | 2.582,00 |
27.12.2023 | 2,44 | 2,54 | 2,40 | 2,46 | 1,15% | 12.560,00 |
22.12.2023 | 2,38 | 2,44 | 2,35 | 2,44 | 2,01% | 3.488,00 |
21.12.2023 | 2,39 | 2,40 | 2,32 | 2,39 | 0,17% | 9.574,00 |
20.12.2023 | 2,42 | 2,42 | 2,35 | 2,38 | 0,93% | 48.174,00 |
19.12.2023 | 2,30 | 2,41 | 2,30 | 2,36 | 2,79% | 9.426,00 |
18.12.2023 | 2,40 | 2,54 | 2,26 | 2,30 | -4,21% | 19.106,00 |
15.12.2023 | 2,37 | 2,47 | 2,32 | 2,40 | 1,22% | 13.762,00 |
14.12.2023 | 2,16 | 2,40 | 2,15 | 2,37 | 10,24% | 17.341,00 |
13.12.2023 | 2,12 | 2,19 | 2,07 | 2,15 | 0,94% | 18.792,00 |
12.12.2023 | 2,21 | 2,24 | 2,13 | 2,13 | -3,62% | 4.181,00 |
11.12.2023 | 2,28 | 2,33 | 2,21 | 2,21 | -3,16% | 7.509,00 |
08.12.2023 | 2,22 | 2,31 | 2,21 | 2,28 | 3,07% | 27.966,00 |
07.12.2023 | 2,20 | 2,23 | 2,13 | 2,21 | 0,45% | 16.778,00 |
06.12.2023 | 2,08 | 2,23 | 2,08 | 2,20 | 6,17% | 16.559,00 |
05.12.2023 | 2,08 | 2,11 | 2,04 | 2,08 | -0,53% | 18.164,00 |
04.12.2023 | 2,19 | 2,19 | 2,08 | 2,09 | -4,88% | 6.399,00 |
01.12.2023 | 2,17 | 2,24 | 2,12 | 2,19 | 1,15% | 23.488,00 |
30.11.2023 | 2,31 | 2,34 | 2,13 | 2,17 | -5,90% | 35.276,00 |
29.11.2023 | 2,33 | 2,46 | 2,29 | 2,30 | -0,22% | 2.612,00 |
28.11.2023 | 2,29 | 2,35 | 2,17 | 2,31 | 0,92% | 8.052,00 |
27.11.2023 | 2,38 | 2,39 | 2,24 | 2,29 | -3,87% | 10.416,00 |
24.11.2023 | 2,45 | 2,50 | 2,35 | 2,38 | -3,05% | 9.592,00 |
23.11.2023 | 2,43 | 2,48 | 2,32 | 2,46 | 0,82% | 6.645,00 |
22.11.2023 | 2,47 | 2,56 | 2,43 | 2,44 | -1,26% | 12.570,00 |
21.11.2023 | 2,81 | 2,81 | 2,46 | 2,47 | -12,12% | 30.205,00 |
20.11.2023 | 2,90 | 2,93 | 2,79 | 2,81 | -3,34% | 5.966,00 |
17.11.2023 | 2,82 | 2,93 | 2,75 | 2,90 | 2,94% | 11.434,00 |
16.11.2023 | 3,15 | 3,17 | 2,75 | 2,82 | -10,62% | 19.458,00 |
15.11.2023 | 3,04 | 3,17 | 2,93 | 3,16 | 5,06% | 15.256,00 |
14.11.2023 | 3,50 | 3,58 | 2,86 | 3,00 | -14,20% | 32.539,00 |
13.11.2023 | 3,65 | 3,67 | 3,43 | 3,50 | -4,61% | 77,00 |
10.11.2023 | 3,70 | 3,71 | 3,61 | 3,67 | -1,00% | 881,00 |
09.11.2023 | 3,62 | 3,79 | 3,61 | 3,71 | 2,43% | 8.254,00 |
08.11.2023 | 3,66 | 3,67 | 3,58 | 3,62 | -1,47% | 3.348,00 |
07.11.2023 | 3,76 | 3,81 | 3,67 | 3,67 | -2,68% | 532,00 |