2,568€
0,94%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,40 | 2,62 | 2,36 | 2,57 | 1,02% | 1.270,00 |
| 03.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,83% | 750,00 |
| 02.05.2024 | 2,23 | 2,47 | 2,23 | 2,47 | 8,51% | 600,00 |
| 30.04.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 6,05% | 500,00 |
| 29.04.2024 | 1,87 | 2,15 | 1,87 | 2,15 | 35,90% | 5.801,00 |
| 26.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,19% | - |
| 25.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,20% | - |
| 24.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,49% | - |
| 23.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 4,38% | 1.000,00 |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | - |
| 19.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
| 17.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,56% | - |
| 16.04.2024 | 1,57 | 1,60 | 1,57 | 1,60 | -2,91% | 3.000,00 |
| 15.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,61% | - |
| 12.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,44% | - |
| 11.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,02% | - |
| 10.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 09.04.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 5,20% | 500,00 |
| 08.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,24% | - |
| 05.04.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -8,10% | 300,00 |
| 04.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 9,33% | - |
| 03.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 15,43% | - |
| 02.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 27.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,28% | - |
| 26.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,11% | - |
| 25.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -6,14% | - |
| 21.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 8,74% | - |
| 20.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,78% | - |
| 19.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,02% | - |
| 18.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -5,39% | - |
| 15.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,35% | - |
| 14.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 13.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,92% | - |
| 12.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,55% | - |
| 11.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 08.03.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 6,51% | 13.827,00 |
| 07.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,00% | - |
| 06.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 0,06% | 338,00 |
| 05.03.2024 | 1,77 | 1,77 | 1,64 | 1,65 | -9,05% | 1.350,00 |
| 04.03.2024 | 1,88 | 1,88 | 1,81 | 1,81 | -9,71% | 150,00 |
| 01.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -5,28% | - |
| 29.02.2024 | 1,72 | 2,12 | 1,72 | 2,12 | 19,44% | 20.000,00 |
| 28.02.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 6,22% | 1.750,00 |
| 27.02.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -4,57% | 900,00 |
| 26.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 23.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 22.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 18,97% | - |
| 21.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -13,61% | - |
| 20.02.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 0,36% | 80,00 |
| 19.02.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -10,52% | 103,00 |
| 16.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,59% | 50,00 |
| 15.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,37% | - |
| 14.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,93% | - |
| 13.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -9,55% | - |
| 12.02.2024 | 2,04 | 2,07 | 2,02 | 2,02 | -2,42% | 2.139,00 |
| 09.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,71% | - |
| 08.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -5,98% | - |
| 07.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,97% | 450,00 |
| 06.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,82% | - |
| 05.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,18% | - |
| 02.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,94% | - |
| 01.02.2024 | 2,32 | 2,32 | 2,31 | 2,31 | -1,95% | 435,00 |
| 31.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 30.01.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -1,42% | 250,00 |
| 29.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 7,62% | 2.000,00 |
| 26.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,83% | - |
| 25.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,09% | - |
| 24.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,01% | - |
| 23.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,12% | - |
| 22.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -4,15% | - |
| 19.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 1,97% | - |
| 18.01.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,92% | - |
| 17.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,61% | - |
| 16.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,99% | - |
| 15.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,36% | - |
| 12.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 11.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,09% | - |
| 10.01.2024 | 2,29 | 2,32 | 2,29 | 2,32 | -5,46% | 608,00 |
| 09.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,57% | - |
| 08.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,22% | - |
| 05.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,64% | - |
| 04.01.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,23% | 20,00 |
| 03.01.2024 | 2,60 | 2,61 | 2,56 | 2,56 | -1,23% | 4.094,00 |
| 02.01.2024 | 2,39 | 2,59 | 2,39 | 2,59 | 5,37% | 300,00 |
| 29.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 0,65% | - |
| 28.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -2,24% | - |
| 27.12.2023 | 2,42 | 2,51 | 2,42 | 2,50 | 3,99% | 3.350,00 |
| 22.12.2023 | 2,35 | 2,40 | 2,35 | 2,40 | 1,52% | 1.300,00 |
| 21.12.2023 | 2,37 | 2,37 | 2,37 | 2,37 | -0,50% | - |
| 20.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 4,57% | - |
| 19.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 0,18% | - |
| 18.12.2023 | 2,37 | 2,37 | 2,27 | 2,27 | -6,81% | 475,00 |
| 15.12.2023 | 2,35 | 2,44 | 2,35 | 2,44 | 3,48% | 207,00 |
| 14.12.2023 | 2,13 | 2,36 | 2,13 | 2,36 | 12,84% | 1.500,00 |
| 13.12.2023 | 2,11 | 2,11 | 2,09 | 2,09 | -4,57% | 881,00 |
| 12.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -3,10% | - |
| 11.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 3,01% | - |