1,613€
0,94%
Echtzeit-Aktienkurs Korian S.A.
Bid:
Ask:
Aktienkurse zur Korian S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,25% | - |
| 24.04.2024 | 1,61 | 1,67 | 1,61 | 1,63 | -0,67% | - |
| 23.04.2024 | 1,59 | 1,69 | 1,59 | 1,64 | 0,00% | - |
| 22.04.2024 | 1,54 | 1,66 | 1,54 | 1,64 | 2,82% | - |
| 19.04.2024 | 1,64 | 1,64 | 1,58 | 1,59 | -2,98% | - |
| 18.04.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 3,99% | - |
| 17.04.2024 | 1,57 | 1,63 | 1,57 | 1,58 | -2,05% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,50% | - |
| 15.04.2024 | 1,62 | 1,67 | 1,60 | 1,60 | -4,01% | - |
| 12.04.2024 | 1,68 | 1,77 | 1,66 | 1,67 | -1,99% | - |
| 11.04.2024 | 1,69 | 1,75 | 1,68 | 1,71 | -1,73% | - |
| 10.04.2024 | 1,80 | 1,87 | 1,73 | 1,74 | -3,72% | - |
| 09.04.2024 | 1,74 | 1,86 | 1,74 | 1,80 | 0,84% | - |
| 08.04.2024 | 1,72 | 1,81 | 1,72 | 1,79 | 3,77% | - |
| 05.04.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -2,66% | - |
| 04.04.2024 | 1,80 | 1,89 | 1,75 | 1,77 | -4,33% | - |
| 03.04.2024 | 1,64 | 1,87 | 1,64 | 1,85 | 9,02% | - |
| 02.04.2024 | 1,42 | 1,70 | 1,42 | 1,70 | 14,91% | - |
| 28.03.2024 | 1,39 | 1,54 | 1,39 | 1,48 | 2,36% | - |
| 27.03.2024 | 1,42 | 1,48 | 1,40 | 1,44 | -2,37% | - |
| 26.03.2024 | 1,34 | 1,49 | 1,33 | 1,48 | 6,03% | - |
| 25.03.2024 | 1,47 | 1,47 | 1,39 | 1,39 | -5,24% | - |
| 22.03.2024 | 1,40 | 1,51 | 1,40 | 1,47 | 0,75% | - |
| 21.03.2024 | 1,48 | 1,55 | 1,44 | 1,46 | -4,58% | - |
| 20.03.2024 | 1,38 | 1,59 | 1,38 | 1,53 | 7,15% | - |
| 19.03.2024 | 1,37 | 1,44 | 1,37 | 1,43 | -0,83% | - |
| 18.03.2024 | 1,51 | 1,53 | 1,43 | 1,44 | -4,45% | - |
| 15.03.2024 | 1,60 | 1,60 | 1,50 | 1,51 | -5,34% | - |
| 14.03.2024 | 1,57 | 1,66 | 1,57 | 1,59 | -2,03% | - |
| 13.03.2024 | 1,62 | 1,65 | 1,60 | 1,62 | 0,00% | - |
| 12.03.2024 | 1,53 | 1,64 | 1,53 | 1,62 | 2,20% | - |
| 11.03.2024 | 1,53 | 1,64 | 1,53 | 1,59 | 0,95% | - |
| 08.03.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,70% | - |
| 07.03.2024 | 1,58 | 1,59 | 1,54 | 1,56 | -1,01% | - |
| 06.03.2024 | 1,62 | 1,67 | 1,56 | 1,58 | -2,89% | - |
| 05.03.2024 | 1,78 | 1,79 | 1,63 | 1,63 | -8,45% | - |
| 04.03.2024 | 1,85 | 1,91 | 1,75 | 1,78 | -7,31% | - |
| 01.03.2024 | 2,05 | 2,05 | 1,79 | 1,92 | -7,31% | - |
| 29.02.2024 | 1,72 | 2,16 | 1,72 | 2,07 | 16,58% | - |
| 28.02.2024 | 1,76 | 1,88 | 1,75 | 1,77 | -2,04% | - |
| 27.02.2024 | 1,62 | 1,81 | 1,62 | 1,81 | 8,12% | - |
| 26.02.2024 | 1,70 | 1,89 | 1,66 | 1,67 | -5,58% | - |
| 23.02.2024 | 1,69 | 1,89 | 1,69 | 1,77 | 1,84% | - |
| 22.02.2024 | 1,74 | 1,75 | 1,66 | 1,74 | -0,17% | - |
| 21.02.2024 | 1,42 | 1,74 | 1,42 | 1,74 | 17,36% | - |
| 20.02.2024 | 1,62 | 1,68 | 1,47 | 1,49 | -11,91% | - |
| 19.02.2024 | 1,73 | 1,79 | 1,64 | 1,69 | -6,17% | - |
| 16.02.2024 | 1,84 | 1,93 | 1,78 | 1,80 | -4,62% | - |
| 15.02.2024 | 1,83 | 1,91 | 1,83 | 1,89 | 0,48% | - |
| 14.02.2024 | 1,83 | 1,88 | 1,75 | 1,88 | 1,74% | - |
| 13.02.2024 | 1,92 | 1,92 | 1,77 | 1,84 | -1,55% | 24.000,00 |
| 12.02.2024 | 2,06 | 2,14 | 1,85 | 1,87 | -8,90% | - |
| 09.02.2024 | 2,09 | 2,13 | 2,05 | 2,06 | -1,58% | - |
| 08.02.2024 | 2,13 | 2,17 | 2,09 | 2,09 | -1,79% | - |
| 07.02.2024 | 2,24 | 2,25 | 2,12 | 2,13 | -5,21% | - |
| 06.02.2024 | 2,30 | 2,31 | 2,16 | 2,24 | -2,26% | - |
| 05.02.2024 | 2,22 | 2,30 | 2,22 | 2,30 | 3,28% | - |
| 02.02.2024 | 2,21 | 2,39 | 2,21 | 2,22 | 0,45% | 1.200,00 |
| 01.02.2024 | 2,34 | 2,34 | 2,18 | 2,21 | -5,55% | - |
| 31.01.2024 | 2,38 | 2,43 | 2,34 | 2,34 | -1,68% | - |
| 30.01.2024 | 2,40 | 2,43 | 2,35 | 2,38 | -0,83% | - |
| 29.01.2024 | 2,36 | 2,41 | 2,28 | 2,40 | 1,52% | - |
| 26.01.2024 | 2,25 | 2,39 | 2,22 | 2,37 | 4,87% | - |
| 25.01.2024 | 2,21 | 2,30 | 2,20 | 2,26 | 2,13% | 18.000,00 |
| 24.01.2024 | 2,21 | 2,25 | 2,15 | 2,21 | 0,45% | - |
| 23.01.2024 | 2,15 | 2,22 | 2,13 | 2,20 | 2,90% | - |
| 22.01.2024 | 2,10 | 2,22 | 2,09 | 2,14 | 1,81% | - |
| 19.01.2024 | 2,20 | 2,20 | 2,09 | 2,10 | -2,69% | - |
| 18.01.2024 | 2,15 | 2,19 | 2,10 | 2,16 | 0,65% | 645,00 |
| 17.01.2024 | 2,11 | 2,17 | 2,08 | 2,14 | 0,89% | - |
| 16.01.2024 | 2,17 | 2,21 | 2,12 | 2,13 | -2,34% | - |
| 15.01.2024 | 2,23 | 2,27 | 2,17 | 2,18 | -2,20% | - |
| 12.01.2024 | 2,24 | 2,30 | 2,22 | 2,23 | -0,63% | - |
| 11.01.2024 | 2,34 | 2,35 | 2,22 | 2,24 | -3,95% | - |
| 10.01.2024 | 2,32 | 2,36 | 2,29 | 2,33 | 0,52% | - |
| 09.01.2024 | 2,48 | 2,49 | 2,32 | 2,32 | -6,60% | - |
| 08.01.2024 | 2,49 | 2,52 | 2,37 | 2,48 | -0,40% | - |
| 05.01.2024 | 2,55 | 2,55 | 2,40 | 2,49 | -2,39% | - |
| 04.01.2024 | 2,57 | 2,60 | 2,50 | 2,55 | -0,51% | - |
| 03.01.2024 | 2,62 | 2,72 | 2,49 | 2,57 | -2,02% | - |
| 02.01.2024 | 2,41 | 2,65 | 2,41 | 2,62 | 6,90% | - |
| 29.12.2023 | 2,49 | 2,49 | 2,44 | 2,45 | -1,21% | - |
| 28.12.2023 | 2,47 | 2,50 | 2,42 | 2,48 | 0,69% | - |
| 27.12.2023 | 2,44 | 2,55 | 2,41 | 2,46 | 1,11% | - |
| 22.12.2023 | 2,38 | 2,44 | 2,35 | 2,44 | 2,01% | - |
| 21.12.2023 | 2,39 | 2,40 | 2,32 | 2,39 | 0,25% | - |
| 20.12.2023 | 2,42 | 2,42 | 2,35 | 2,38 | 0,93% | - |
| 19.12.2023 | 2,30 | 2,41 | 2,30 | 2,36 | 3,55% | - |
| 18.12.2023 | 2,40 | 2,54 | 2,26 | 2,28 | -4,92% | - |
| 15.12.2023 | 2,37 | 2,47 | 2,32 | 2,40 | 1,31% | - |
| 14.12.2023 | 2,15 | 2,40 | 2,15 | 2,37 | 10,09% | - |
| 13.12.2023 | 2,12 | 2,19 | 2,07 | 2,15 | 0,94% | 250,00 |
| 12.12.2023 | 2,21 | 2,24 | 2,13 | 2,13 | -3,58% | - |
| 11.12.2023 | 2,28 | 2,32 | 2,21 | 2,21 | -3,16% | - |
| 08.12.2023 | 2,22 | 2,32 | 2,21 | 2,28 | 3,07% | 450,00 |
| 07.12.2023 | 2,20 | 2,23 | 2,13 | 2,21 | 0,68% | - |
| 06.12.2023 | 2,08 | 2,22 | 2,08 | 2,20 | 7,43% | - |
| 05.12.2023 | 2,08 | 2,11 | 2,04 | 2,05 | -2,01% | - |
| 04.12.2023 | 2,19 | 2,19 | 2,08 | 2,09 | -4,87% | - |
| 01.12.2023 | 2,17 | 2,24 | 2,12 | 2,20 | 1,29% | - |