20,750€
1,72%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,05 | 21,65 | 20,05 | 21,65 | 4,59% | - |
| 16.05.2024 | 20,10 | 20,93 | 20,10 | 20,70 | 0,00% | - |
| 15.05.2024 | 19,98 | 20,88 | 19,98 | 20,70 | 0,24% | - |
| 14.05.2024 | 20,61 | 20,80 | 20,58 | 20,65 | -0,36% | - |
| 13.05.2024 | 20,35 | 21,20 | 20,35 | 20,73 | -1,07% | - |
| 10.05.2024 | 20,55 | 21,90 | 20,55 | 20,95 | -1,18% | - |
| 09.05.2024 | 20,10 | 21,50 | 20,10 | 21,20 | 1,80% | - |
| 08.05.2024 | 19,78 | 20,90 | 19,78 | 20,83 | 1,88% | - |
| 07.05.2024 | 19,54 | 20,48 | 19,54 | 20,44 | 1,34% | - |
| 06.05.2024 | 20,25 | 20,58 | 19,90 | 20,17 | -2,44% | - |
| 03.05.2024 | 20,35 | 20,93 | 20,30 | 20,68 | 1,60% | - |
| 02.05.2024 | 19,72 | 20,43 | 19,72 | 20,35 | 1,17% | - |
| 30.04.2024 | 19,48 | 20,43 | 19,48 | 20,12 | 2,16% | - |
| 29.04.2024 | 18,94 | 20,71 | 18,94 | 19,69 | 2,50% | 300,00 |
| 26.04.2024 | 18,92 | 19,21 | 18,92 | 19,21 | 0,21% | - |
| 25.04.2024 | 19,17 | 19,21 | 19,16 | 19,17 | -0,10% | - |
| 24.04.2024 | 19,02 | 19,24 | 19,02 | 19,19 | -0,21% | - |
| 23.04.2024 | 19,26 | 19,26 | 19,22 | 19,23 | -0,21% | - |
| 22.04.2024 | 18,98 | 19,27 | 18,98 | 19,27 | 0,26% | - |
| 19.04.2024 | 19,34 | 19,34 | 19,21 | 19,22 | -0,72% | - |
| 18.04.2024 | 19,14 | 19,45 | 19,14 | 19,36 | -0,41% | - |
| 17.04.2024 | 19,53 | 19,62 | 19,38 | 19,44 | -0,46% | - |
| 16.04.2024 | 19,65 | 19,65 | 19,53 | 19,53 | -0,96% | - |
| 15.04.2024 | 19,60 | 19,91 | 19,60 | 19,72 | -0,65% | - |
| 12.04.2024 | 19,93 | 19,95 | 19,74 | 19,85 | 0,66% | - |
| 11.04.2024 | 19,95 | 19,96 | 19,72 | 19,72 | -1,05% | - |
| 10.04.2024 | 19,68 | 19,96 | 19,68 | 19,93 | -0,08% | - |
| 09.04.2024 | 19,68 | 19,96 | 19,68 | 19,95 | 0,03% | - |
| 08.04.2024 | 19,30 | 19,98 | 19,30 | 19,94 | 2,78% | - |
| 05.04.2024 | 19,16 | 19,42 | 19,16 | 19,40 | -0,05% | - |
| 04.04.2024 | 19,84 | 20,15 | 19,31 | 19,41 | -3,79% | - |
| 03.04.2024 | 19,80 | 20,24 | 19,80 | 20,18 | 0,40% | - |
| 02.04.2024 | 20,50 | 20,50 | 20,05 | 20,10 | -1,98% | - |
| 28.03.2024 | 21,28 | 21,28 | 20,27 | 20,50 | -3,64% | - |
| 27.03.2024 | 19,58 | 21,38 | 19,58 | 21,28 | 7,10% | - |
| 26.03.2024 | 19,14 | 19,91 | 19,14 | 19,87 | 2,19% | - |
| 25.03.2024 | 20,10 | 20,45 | 18,85 | 19,44 | -4,82% | - |
| 22.03.2024 | 20,50 | 20,80 | 20,38 | 20,43 | -1,80% | - |
| 21.03.2024 | 21,00 | 21,33 | 20,65 | 20,80 | -2,46% | - |
| 20.03.2024 | 22,20 | 22,48 | 20,48 | 21,33 | -5,12% | - |
| 19.03.2024 | 22,95 | 23,30 | 22,48 | 22,48 | -3,33% | - |
| 18.03.2024 | 22,95 | 23,68 | 22,95 | 23,25 | -0,21% | - |
| 15.03.2024 | 23,00 | 23,38 | 23,00 | 23,30 | 0,11% | - |
| 14.03.2024 | 22,85 | 23,38 | 22,85 | 23,28 | 0,54% | - |
| 13.03.2024 | 22,95 | 23,50 | 22,95 | 23,15 | -0,32% | - |
| 12.03.2024 | 23,10 | 23,45 | 23,10 | 23,23 | -0,64% | - |
| 11.03.2024 | 23,08 | 23,78 | 23,08 | 23,38 | 1,08% | - |
| 08.03.2024 | 22,80 | 23,63 | 22,80 | 23,13 | -0,11% | - |
| 07.03.2024 | 23,00 | 23,50 | 23,00 | 23,15 | -0,75% | - |
| 06.03.2024 | 23,48 | 23,58 | 23,30 | 23,33 | -0,64% | - |
| 05.03.2024 | 22,75 | 23,48 | 22,75 | 23,48 | 1,95% | - |
| 04.03.2024 | 21,95 | 23,08 | 21,95 | 23,03 | 2,91% | - |
| 01.03.2024 | 22,10 | 22,70 | 22,10 | 22,38 | 0,00% | 90,00 |
| 29.02.2024 | 22,05 | 22,65 | 22,05 | 22,38 | -0,11% | - |
| 28.02.2024 | 21,75 | 22,40 | 21,75 | 22,40 | 1,59% | - |
| 27.02.2024 | 21,80 | 22,13 | 21,80 | 22,05 | -0,34% | - |
| 26.02.2024 | 21,45 | 22,13 | 21,45 | 22,13 | 1,72% | - |
| 23.02.2024 | 21,50 | 21,90 | 21,50 | 21,75 | -0,34% | - |
| 22.02.2024 | 21,80 | 22,25 | 21,78 | 21,83 | -1,13% | - |
| 21.02.2024 | 21,35 | 22,20 | 21,35 | 22,08 | 2,08% | - |
| 20.02.2024 | 21,53 | 21,75 | 21,10 | 21,63 | 0,46% | - |
| 19.02.2024 | 21,35 | 21,60 | 21,15 | 21,53 | 0,82% | - |
| 16.02.2024 | 21,50 | 21,55 | 21,35 | 21,35 | -0,70% | - |
| 15.02.2024 | 21,25 | 21,63 | 21,25 | 21,50 | -0,12% | - |
| 14.02.2024 | 21,25 | 22,13 | 21,25 | 21,53 | -1,03% | - |
| 13.02.2024 | 20,93 | 22,05 | 20,85 | 21,75 | 3,94% | - |
| 12.02.2024 | 19,98 | 20,98 | 19,98 | 20,93 | 2,62% | - |
| 09.02.2024 | 20,00 | 20,55 | 20,00 | 20,39 | 0,07% | - |
| 08.02.2024 | 20,95 | 21,35 | 20,27 | 20,38 | -2,74% | - |
| 07.02.2024 | 19,54 | 21,45 | 19,54 | 20,95 | 5,83% | - |
| 06.02.2024 | 19,80 | 20,22 | 19,58 | 19,80 | -1,52% | - |
| 05.02.2024 | 19,88 | 20,45 | 19,88 | 20,10 | -0,57% | - |
| 02.02.2024 | 19,57 | 20,22 | 19,57 | 20,22 | 3,30% | - |
| 01.02.2024 | 19,85 | 19,85 | 19,56 | 19,57 | -1,41% | - |
| 31.01.2024 | 19,88 | 19,95 | 19,74 | 19,85 | -0,13% | - |
| 30.01.2024 | 19,48 | 19,93 | 19,48 | 19,88 | 0,56% | - |
| 29.01.2024 | 19,63 | 19,86 | 19,63 | 19,77 | 0,69% | - |
| 26.01.2024 | 19,30 | 19,64 | 19,30 | 19,63 | 0,62% | - |
| 25.01.2024 | 19,30 | 19,75 | 19,30 | 19,51 | -0,20% | - |
| 24.01.2024 | 19,50 | 19,74 | 19,49 | 19,55 | 0,26% | - |
| 23.01.2024 | 19,08 | 19,55 | 19,08 | 19,50 | 2,20% | - |
| 22.01.2024 | 18,83 | 19,17 | 18,83 | 19,08 | 1,33% | - |
| 19.01.2024 | 18,32 | 18,89 | 18,32 | 18,83 | 1,13% | - |
| 18.01.2024 | 18,10 | 18,65 | 18,10 | 18,62 | 1,20% | - |
| 17.01.2024 | 19,12 | 19,12 | 18,18 | 18,40 | -3,77% | - |
| 16.01.2024 | 18,50 | 19,12 | 18,50 | 19,12 | 1,81% | - |
| 15.01.2024 | 18,50 | 19,07 | 18,50 | 18,78 | -0,21% | - |
| 12.01.2024 | 19,15 | 19,15 | 18,68 | 18,82 | -1,72% | - |
| 11.01.2024 | 19,12 | 19,18 | 19,06 | 19,15 | -0,47% | - |
| 10.01.2024 | 18,86 | 19,24 | 18,86 | 19,24 | 0,37% | - |
| 09.01.2024 | 19,25 | 19,26 | 19,03 | 19,17 | -0,42% | - |
| 08.01.2024 | 19,50 | 19,83 | 19,24 | 19,25 | -2,88% | - |
| 05.01.2024 | 20,25 | 20,60 | 19,74 | 19,82 | -3,67% | - |
| 04.01.2024 | 20,20 | 20,60 | 20,20 | 20,58 | 0,37% | - |
| 03.01.2024 | 20,40 | 20,63 | 20,40 | 20,50 | 0,49% | 500,00 |
| 02.01.2024 | 19,50 | 20,70 | 19,50 | 20,40 | 3,06% | - |
| 29.12.2023 | 19,61 | 19,83 | 19,61 | 19,80 | 0,94% | - |
| 28.12.2023 | 19,68 | 20,05 | 19,57 | 19,61 | -0,36% | 800,00 |
| 27.12.2023 | 19,56 | 19,68 | 19,43 | 19,68 | 0,61% | - |
| 22.12.2023 | 19,85 | 19,85 | 19,49 | 19,56 | -1,44% | - |