1,589€
-2,00%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,62 | 1,64 | 1,58 | 1,59 | -2,07% | 1.834,00 |
| 24.04.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -2,70% | - |
| 23.04.2024 | 1,66 | 1,69 | 1,63 | 1,67 | 0,24% | 3.014,00 |
| 22.04.2024 | 1,60 | 1,67 | 1,59 | 1,66 | 5,06% | 130,00 |
| 19.04.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -3,27% | 4.963,00 |
| 18.04.2024 | 1,62 | 1,66 | 1,60 | 1,64 | 1,39% | 134,00 |
| 17.04.2024 | 1,61 | 1,63 | 1,56 | 1,61 | -0,31% | 1.779,00 |
| 16.04.2024 | 1,59 | 1,64 | 1,58 | 1,62 | 1,44% | 6.319,00 |
| 15.04.2024 | 1,67 | 1,67 | 1,59 | 1,60 | -3,71% | 2.521,00 |
| 12.04.2024 | 1,69 | 1,77 | 1,66 | 1,66 | -1,95% | 4.115,00 |
| 11.04.2024 | 1,74 | 1,74 | 1,68 | 1,69 | -2,65% | 850,00 |
| 10.04.2024 | 1,81 | 1,87 | 1,73 | 1,74 | -3,85% | 754,00 |
| 09.04.2024 | 1,79 | 1,85 | 1,78 | 1,81 | 1,06% | 20.486,00 |
| 08.04.2024 | 1,73 | 1,81 | 1,72 | 1,79 | 3,15% | 7.949,00 |
| 05.04.2024 | 1,74 | 1,77 | 1,71 | 1,73 | -0,63% | 6.200,00 |
| 04.04.2024 | 1,86 | 1,89 | 1,74 | 1,74 | -6,16% | 9.931,00 |
| 03.04.2024 | 1,70 | 1,87 | 1,68 | 1,86 | 9,01% | 35.657,00 |
| 02.04.2024 | 1,47 | 1,71 | 1,47 | 1,70 | 15,41% | 24.871,00 |
| 28.03.2024 | 1,44 | 1,54 | 1,44 | 1,48 | 2,29% | 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 |