Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 26,85 | 26,85 | 26,85 | 26,85 | 2,48% | - |
| 09.12.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -0,91% | - |
| 08.12.2021 | 26,44 | 26,44 | 26,44 | 26,44 | -0,64% | - |
| 07.12.2021 | 26,65 | 26,65 | 26,61 | 26,61 | 0,76% | - |
| 06.12.2021 | 26,32 | 26,41 | 26,32 | 26,41 | 0,32% | - |
| 03.12.2021 | 26,32 | 26,32 | 26,32 | 26,32 | 0,00% | - |
| 02.12.2021 | 26,17 | 26,32 | 26,17 | 26,32 | 0,57% | - |
| 01.12.2021 | 26,17 | 26,17 | 26,17 | 26,17 | -0,08% | - |
| 30.11.2021 | 26,89 | 26,89 | 26,19 | 26,19 | -2,59% | - |
| 29.11.2021 | 26,89 | 26,89 | 26,89 | 26,89 | -1,83% | - |
| 26.11.2021 | 27,39 | 27,39 | 27,39 | 27,39 | -0,05% | - |
| 25.11.2021 | 27,73 | 27,73 | 27,40 | 27,40 | -1,17% | - |
| 19.11.2021 | 27,73 | 27,73 | 27,73 | 27,73 | -0,40% | - |
| 17.11.2021 | 27,95 | 27,95 | 27,84 | 27,84 | -0,32% | - |
| 15.11.2021 | 27,93 | 27,93 | 27,93 | 27,93 | -0,37% | - |
| 11.11.2021 | 28,03 | 28,03 | 28,03 | 28,03 | 0,00% | - |
| 10.11.2021 | 28,26 | 28,26 | 28,03 | 28,03 | -4,72% | - |
| 04.11.2021 | 29,42 | 29,42 | 29,42 | 29,42 | 0,07% | - |
| 03.11.2021 | 29,40 | 29,46 | 29,38 | 29,40 | 1,77% | - |
| 29.10.2021 | 29,69 | 29,69 | 28,89 | 28,89 | -0,17% | - |
| 28.10.2021 | 29,08 | 29,08 | 28,90 | 28,94 | -0,70% | - |
| 27.10.2021 | 29,15 | 29,15 | 29,15 | 29,15 | 2,33% | - |
| 22.10.2021 | 28,45 | 28,51 | 28,44 | 28,48 | 0,18% | - |
| 21.10.2021 | 28,53 | 28,53 | 28,43 | 28,43 | -0,35% | - |
| 15.10.2021 | 28,83 | 28,87 | 28,53 | 28,53 | -5,36% | - |
| 07.10.2021 | 30,15 | 30,15 | 30,15 | 30,15 | 0,00% | - |
| 05.10.2021 | 30,15 | 30,15 | 30,15 | 30,15 | -5,06% | - |
| 08.09.2021 | 31,75 | 31,75 | 31,75 | 31,75 | -3,20% | - |
| 06.09.2021 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 02.09.2021 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.09.2021 | 32,70 | 32,80 | 32,70 | 32,80 | 4,44% | - |
| 25.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 23.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 10.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 09.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 05.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 04.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 03.08.2021 | 31,52 | 31,52 | 31,41 | 31,41 | -0,36% | - |
| 02.08.2021 | 31,52 | 31,52 | 31,52 | 31,52 | 0,00% | - |
| 30.07.2021 | 31,52 | 31,52 | 31,52 | 31,52 | 0,29% | - |
| 21.07.2021 | 31,41 | 31,43 | 31,40 | 31,43 | 0,08% | - |
| 20.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 15.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 14.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 13.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 12.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
| 09.07.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 2,01% | - |
| 06.07.2021 | 30,79 | 30,79 | 30,79 | 30,79 | 0,00% | - |
| 02.07.2021 | 30,87 | 30,87 | 30,79 | 30,79 | 0,82% | - |
| 30.06.2021 | 30,54 | 30,54 | 30,54 | 30,54 | -1,23% | - |
| 28.06.2021 | 30,92 | 30,92 | 30,92 | 30,92 | 0,00% | - |
| 25.06.2021 | 30,53 | 30,93 | 30,53 | 30,92 | 1,38% | - |
| 24.06.2021 | 30,42 | 30,57 | 30,24 | 30,50 | 0,30% | - |
| 23.06.2021 | 30,59 | 30,59 | 30,37 | 30,41 | -0,85% | - |
| 22.06.2021 | 30,41 | 31,05 | 30,41 | 30,67 | -1,24% | - |
| 17.06.2021 | 31,05 | 31,05 | 31,05 | 31,05 | 0,00% | - |
| 16.06.2021 | 31,05 | 31,05 | 31,05 | 31,05 | -0,54% | - |
| 15.06.2021 | 31,22 | 31,22 | 31,22 | 31,22 | 0,14% | - |
| 14.06.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 10.06.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 09.06.2021 | 31,12 | 31,18 | 31,12 | 31,18 | -0,06% | - |
| 08.06.2021 | 30,85 | 31,23 | 30,85 | 31,20 | 2,40% | - |
| 07.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 03.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 02.06.2021 | 30,47 | 30,47 | 30,47 | 30,47 | -0,81% | - |
| 01.06.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 31.05.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 28.05.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 27.05.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 25.05.2021 | 30,71 | 30,73 | 30,64 | 30,72 | -0,57% | - |
| 21.05.2021 | 30,89 | 30,89 | 30,89 | 30,89 | 0,02% | - |
| 20.05.2021 | 30,77 | 30,89 | 30,77 | 30,89 | 0,44% | - |
| 19.05.2021 | 31,73 | 31,73 | 30,73 | 30,75 | -3,00% | - |
| 18.05.2021 | 31,71 | 31,71 | 31,70 | 31,70 | -1,28% | - |
| 17.05.2021 | 32,13 | 32,13 | 32,11 | 32,11 | 0,31% | - |
| 14.05.2021 | 31,97 | 32,01 | 31,97 | 32,01 | 0,09% | - |
| 13.05.2021 | 32,15 | 32,15 | 31,98 | 31,98 | -0,50% | - |
| 12.05.2021 | 32,14 | 32,14 | 32,14 | 32,14 | 0,00% | - |
| 11.05.2021 | 32,09 | 32,17 | 32,09 | 32,14 | -1,53% | - |
| 10.05.2021 | 32,57 | 32,65 | 32,57 | 32,64 | 0,49% | - |
| 07.05.2021 | 32,22 | 32,48 | 32,22 | 32,48 | 0,74% | - |
| 06.05.2021 | 32,34 | 32,37 | 32,22 | 32,24 | -0,68% | - |
| 05.05.2021 | 32,43 | 32,46 | 32,43 | 32,46 | 0,12% | - |
| 04.05.2021 | 32,36 | 32,43 | 0,00 | 32,42 | 0,19% | - |
| 03.05.2021 | 33,33 | 33,33 | 32,35 | 32,36 | -2,94% | - |
| 30.04.2021 | 33,35 | 33,37 | 33,34 | 33,34 | 1,15% | - |
| 29.04.2021 | 32,96 | 32,96 | 32,96 | 32,96 | 0,03% | - |
| 28.04.2021 | 32,53 | 32,99 | 32,53 | 32,95 | 1,26% | - |
| 27.04.2021 | 32,47 | 32,55 | 32,47 | 32,54 | 0,18% | - |
| 26.04.2021 | 32,17 | 32,49 | 32,17 | 32,48 | 1,00% | - |
| 23.04.2021 | 32,33 | 32,33 | 32,15 | 32,16 | -1,02% | - |
| 22.04.2021 | 32,24 | 32,53 | 32,23 | 32,49 | 1,79% | - |
| 21.04.2021 | 31,91 | 31,93 | 31,89 | 31,92 | 2,21% | - |
| 20.04.2021 | 31,32 | 31,32 | 31,21 | 31,23 | inf% | - |
| 19.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.04.2021 | 31,10 | 31,45 | 31,10 | 31,41 | 1,00% | - |
| 14.04.2021 | 31,61 | 31,61 | 31,05 | 31,10 | -1,55% | - |
| 13.04.2021 | 31,57 | 31,59 | 31,57 | 31,59 | -0,54% | - |
| 12.04.2021 | 31,76 | 31,76 | 31,76 | 31,76 | 0,00% | - |
| 09.04.2021 | 31,83 | 31,83 | 31,76 | 31,76 | -0,19% | - |