20,575€
1,35%
Echtzeit-Aktienkurs LNA Santé S.A.
Bid:
Ask:
Aktienkurse zur LNA Santé S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,20 | 21,00 | 19,92 | 19,92 | -1,87% | 7.482,00 |
| 02.05.2024 | 20,50 | 20,50 | 20,10 | 20,30 | 0,00% | 1.227,00 |
| 30.04.2024 | 19,78 | 20,45 | 19,78 | 20,30 | 2,73% | 5.110,00 |
| 29.04.2024 | 19,20 | 19,80 | 19,20 | 19,76 | 2,70% | 3.997,00 |
| 26.04.2024 | 19,20 | 19,32 | 19,10 | 19,24 | 0,31% | 2.277,00 |
| 25.04.2024 | 19,18 | 19,20 | 19,10 | 19,18 | 0,10% | 1.365,00 |
| 24.04.2024 | 19,26 | 19,26 | 19,12 | 19,16 | -0,42% | 2.082,00 |
| 23.04.2024 | 19,20 | 19,26 | 19,20 | 19,24 | 0,21% | 355,00 |
| 22.04.2024 | 19,20 | 19,26 | 19,18 | 19,20 | 0,00% | 840,00 |
| 19.04.2024 | 19,20 | 19,26 | 19,18 | 19,20 | -0,52% | 3.987,00 |
| 18.04.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -0,82% | 1.189,00 |
| 17.04.2024 | 19,50 | 19,58 | 19,40 | 19,46 | -0,51% | 1.017,00 |
| 16.04.2024 | 19,70 | 19,70 | 19,50 | 19,56 | -0,51% | 1.602,00 |
| 15.04.2024 | 19,92 | 19,92 | 19,66 | 19,66 | -0,71% | 2.537,00 |
| 12.04.2024 | 19,90 | 19,92 | 19,76 | 19,80 | 0,41% | 3.893,00 |
| 11.04.2024 | 19,90 | 19,98 | 19,72 | 19,72 | -1,00% | 771,00 |
| 10.04.2024 | 19,90 | 20,00 | 19,82 | 19,92 | 0,10% | 1.930,00 |
| 09.04.2024 | 20,00 | 20,00 | 19,86 | 19,90 | 0,20% | 1.856,00 |
| 08.04.2024 | 19,52 | 20,00 | 19,52 | 19,86 | 1,12% | 2.592,00 |
| 05.04.2024 | 19,36 | 19,64 | 19,20 | 19,64 | 1,45% | 2.594,00 |
| 04.04.2024 | 19,80 | 19,82 | 19,10 | 19,36 | -3,20% | 6.988,00 |
| 03.04.2024 | 20,00 | 20,25 | 20,00 | 20,00 | 0,00% | 1.792,00 |
| 02.04.2024 | 20,30 | 20,40 | 20,00 | 20,00 | -2,20% | 3.451,00 |
| 28.03.2024 | 21,20 | 21,20 | 20,05 | 20,45 | -3,99% | 10.198,00 |
| 27.03.2024 | 20,15 | 21,30 | 20,15 | 21,30 | 6,93% | 6.786,00 |
| 26.03.2024 | 19,60 | 19,92 | 19,60 | 19,92 | 1,63% | 17.565,00 |
| 25.03.2024 | 20,40 | 20,40 | 18,76 | 19,60 | -4,16% | 9.036,00 |
| 22.03.2024 | 20,75 | 20,75 | 20,35 | 20,45 | -1,68% | 4.239,00 |
| 21.03.2024 | 21,20 | 21,25 | 20,60 | 20,80 | -2,12% | 5.151,00 |
| 20.03.2024 | 22,30 | 22,30 | 20,15 | 21,25 | -5,35% | 8.304,00 |
| 19.03.2024 | 23,35 | 23,35 | 22,45 | 22,45 | -3,23% | 4.121,00 |
| 18.03.2024 | 23,50 | 23,70 | 23,20 | 23,20 | -0,85% | 2.642,00 |
| 15.03.2024 | 23,20 | 23,50 | 23,10 | 23,40 | 0,65% | 3.912,00 |
| 14.03.2024 | 23,20 | 23,45 | 23,10 | 23,25 | 0,65% | 3.308,00 |
| 13.03.2024 | 23,25 | 23,30 | 23,00 | 23,10 | -0,65% | 2.939,00 |
| 12.03.2024 | 23,35 | 23,40 | 23,05 | 23,25 | -0,43% | 3.977,00 |
| 11.03.2024 | 23,45 | 23,80 | 23,15 | 23,35 | 1,52% | 5.534,00 |
| 08.03.2024 | 23,00 | 23,60 | 23,00 | 23,00 | -0,22% | 4.182,00 |
| 07.03.2024 | 23,25 | 23,45 | 23,00 | 23,05 | -0,86% | 9.894,00 |
| 06.03.2024 | 23,50 | 23,70 | 23,25 | 23,25 | -1,06% | 1.568,00 |
| 05.03.2024 | 23,10 | 23,50 | 23,05 | 23,50 | 2,17% | 2.108,00 |
| 04.03.2024 | 22,65 | 23,20 | 22,35 | 23,00 | 3,60% | 4.735,00 |
| 01.03.2024 | 22,20 | 22,75 | 22,20 | 22,20 | -0,45% | 2.096,00 |
| 29.02.2024 | 22,50 | 22,80 | 22,00 | 22,30 | -0,89% | 1.787,00 |
| 28.02.2024 | 22,20 | 22,50 | 21,90 | 22,50 | 2,27% | 2.496,00 |
| 27.02.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 955,00 |
| 26.02.2024 | 21,65 | 22,20 | 21,65 | 22,20 | 2,07% | 2.700,00 |
| 23.02.2024 | 21,80 | 21,90 | 21,65 | 21,75 | -0,23% | 2.269,00 |
| 22.02.2024 | 22,15 | 22,25 | 21,75 | 21,80 | -1,36% | 3.457,00 |
| 21.02.2024 | 21,70 | 22,20 | 21,65 | 22,10 | 2,31% | 2.426,00 |
| 20.02.2024 | 21,10 | 21,80 | 21,05 | 21,60 | 0,70% | 3.945,00 |
| 19.02.2024 | 21,10 | 21,55 | 21,10 | 21,45 | 0,94% | 2.258,00 |
| 16.02.2024 | 21,50 | 21,55 | 21,25 | 21,25 | -0,93% | 83.599,00 |
| 15.02.2024 | 21,45 | 21,65 | 21,45 | 21,45 | 0,00% | 921,00 |
| 14.02.2024 | 22,05 | 22,15 | 21,40 | 21,45 | -2,72% | 6.063,00 |
| 13.02.2024 | 21,00 | 22,05 | 21,00 | 22,05 | 5,25% | 8.781,00 |
| 12.02.2024 | 20,40 | 20,95 | 20,20 | 20,95 | 3,20% | 10.908,00 |
| 09.02.2024 | 20,60 | 20,60 | 19,96 | 20,30 | -0,49% | 6.210,00 |
| 08.02.2024 | 21,35 | 21,40 | 20,15 | 20,40 | -2,16% | 8.558,00 |
| 07.02.2024 | 20,45 | 21,50 | 19,72 | 20,85 | 5,84% | 16.294,00 |
| 06.02.2024 | 20,05 | 20,20 | 19,50 | 19,70 | -1,99% | 4.019,00 |
| 05.02.2024 | 20,30 | 20,40 | 19,88 | 20,10 | 0,00% | 5.690,00 |
| 02.02.2024 | 19,70 | 20,30 | 19,52 | 20,10 | 2,76% | 4.665,00 |
| 01.02.2024 | 19,70 | 19,72 | 19,56 | 19,56 | -1,21% | 1.280,00 |
| 31.01.2024 | 19,82 | 19,96 | 19,80 | 19,80 | 0,00% | 1.913,00 |
| 30.01.2024 | 19,86 | 20,00 | 19,60 | 19,80 | 0,00% | 2.877,00 |
| 29.01.2024 | 19,60 | 19,90 | 19,60 | 19,80 | 1,33% | 2.016,00 |
| 26.01.2024 | 19,60 | 19,78 | 19,42 | 19,54 | 0,21% | 1.635,00 |
| 25.01.2024 | 19,70 | 19,70 | 19,44 | 19,50 | -1,32% | 2.790,00 |
| 24.01.2024 | 19,72 | 19,76 | 19,42 | 19,76 | 1,02% | 3.274,00 |
| 23.01.2024 | 19,44 | 19,62 | 19,12 | 19,56 | 2,95% | 5.424,00 |
| 22.01.2024 | 18,98 | 19,14 | 18,82 | 19,00 | 0,85% | 1.803,00 |
| 19.01.2024 | 18,70 | 18,98 | 18,50 | 18,84 | 1,18% | 974,00 |
| 18.01.2024 | 18,32 | 18,72 | 18,20 | 18,62 | 1,64% | 1.911,00 |
| 17.01.2024 | 19,14 | 19,14 | 18,14 | 18,32 | -4,28% | 3.569,00 |
| 16.01.2024 | 18,80 | 19,20 | 18,80 | 19,14 | 1,38% | 1.028,00 |
| 15.01.2024 | 19,00 | 19,06 | 18,70 | 18,88 | -1,26% | 688,00 |
| 12.01.2024 | 19,22 | 19,22 | 18,60 | 19,12 | -0,52% | 5.340,00 |
| 11.01.2024 | 19,00 | 19,22 | 19,00 | 19,22 | -0,41% | 315,00 |
| 10.01.2024 | 19,20 | 19,30 | 19,02 | 19,30 | 0,00% | 922,00 |
| 09.01.2024 | 19,30 | 19,30 | 18,94 | 19,30 | 0,42% | 1.651,00 |
| 08.01.2024 | 19,72 | 19,72 | 19,20 | 19,22 | -2,54% | 3.623,00 |
| 05.01.2024 | 20,70 | 20,70 | 19,70 | 19,72 | -3,80% | 4.548,00 |
| 04.01.2024 | 20,65 | 20,65 | 20,40 | 20,50 | 0,49% | 1.838,00 |
| 03.01.2024 | 20,50 | 20,70 | 20,35 | 20,40 | -0,24% | 3.677,00 |
| 02.01.2024 | 20,10 | 20,60 | 20,10 | 20,45 | 1,74% | 3.372,00 |
| 29.12.2023 | 19,70 | 20,10 | 19,66 | 20,10 | 2,03% | 2.937,00 |
| 28.12.2023 | 19,74 | 19,88 | 19,50 | 19,70 | 0,51% | 2.315,00 |
| 27.12.2023 | 19,50 | 19,72 | 19,40 | 19,60 | 0,62% | 9.706,00 |
| 22.12.2023 | 19,80 | 19,82 | 19,48 | 19,48 | -2,11% | 3.744,00 |
| 21.12.2023 | 19,50 | 19,90 | 19,32 | 19,90 | 2,58% | 8.858,00 |
| 20.12.2023 | 19,06 | 19,58 | 19,00 | 19,40 | 1,78% | 5.461,00 |
| 19.12.2023 | 18,80 | 19,20 | 18,80 | 19,06 | 0,85% | 3.355,00 |
| 18.12.2023 | 17,86 | 19,56 | 17,86 | 18,90 | 5,94% | 12.609,00 |
| 15.12.2023 | 17,52 | 18,08 | 17,52 | 17,84 | 1,94% | 10.747,00 |
| 14.12.2023 | 17,36 | 17,70 | 17,30 | 17,50 | 0,57% | 6.250,00 |
| 13.12.2023 | 17,60 | 17,60 | 17,20 | 17,40 | -0,91% | 4.719,00 |
| 12.12.2023 | 17,56 | 17,60 | 16,92 | 17,56 | -0,34% | 13.427,00 |
| 11.12.2023 | 18,56 | 18,56 | 17,38 | 17,62 | -4,24% | 9.229,00 |
| 08.12.2023 | 18,24 | 18,78 | 18,24 | 18,40 | 1,32% | 5.276,00 |