21,725€
6,50%
Echtzeit-Aktienkurs LNA SANTE SA EO 2
Bid:
Ask:
Aktienkurse zur LNA SANTE SA EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,05 | 20,50 | 20,05 | 20,50 | 0,49% | - |
| 16.05.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,25% | - |
| 15.05.2024 | 20,15 | 20,35 | 20,10 | 20,35 | 0,99% | - |
| 14.05.2024 | 20,25 | 20,30 | 20,15 | 20,15 | -1,23% | - |
| 13.05.2024 | 20,45 | 20,70 | 20,40 | 20,40 | -1,69% | - |
| 10.05.2024 | 20,95 | 21,00 | 20,70 | 20,75 | -0,48% | - |
| 09.05.2024 | 20,50 | 20,85 | 20,50 | 20,85 | 2,21% | - |
| 08.05.2024 | 20,00 | 20,40 | 19,94 | 20,40 | 2,00% | - |
| 07.05.2024 | 19,76 | 20,00 | 19,76 | 20,00 | 1,52% | - |
| 06.05.2024 | 19,58 | 19,70 | 19,46 | 19,70 | -2,72% | - |
| 03.05.2024 | 19,94 | 20,25 | 19,80 | 20,25 | 2,27% | - |
| 02.05.2024 | 19,94 | 19,94 | 19,70 | 19,80 | 1,02% | - |
| 30.04.2024 | 19,58 | 19,62 | 19,58 | 19,60 | 0,62% | - |
| 29.04.2024 | 19,06 | 19,52 | 19,06 | 19,48 | 2,74% | - |
| 26.04.2024 | 19,00 | 19,00 | 18,96 | 18,96 | -0,21% | - |
| 25.04.2024 | 18,98 | 19,00 | 18,98 | 19,00 | 0,00% | - |
| 24.04.2024 | 19,06 | 19,06 | 19,00 | 19,00 | -0,21% | - |
| 23.04.2024 | 19,02 | 19,04 | 19,02 | 19,04 | 0,00% | - |
| 22.04.2024 | 19,02 | 19,06 | 19,00 | 19,04 | 0,00% | - |
| 19.04.2024 | 19,12 | 19,12 | 19,04 | 19,04 | -0,63% | - |
| 18.04.2024 | 19,28 | 19,28 | 19,16 | 19,16 | -0,62% | - |
| 17.04.2024 | 19,40 | 19,42 | 19,28 | 19,28 | -0,41% | - |
| 16.04.2024 | 19,50 | 19,50 | 19,36 | 19,36 | -1,53% | - |
| 15.04.2024 | 19,62 | 19,66 | 19,62 | 19,66 | 0,20% | - |
| 12.04.2024 | 19,72 | 19,76 | 19,62 | 19,62 | -0,51% | - |
| 11.04.2024 | 19,76 | 19,76 | 19,72 | 19,72 | -0,20% | - |
| 10.04.2024 | 19,72 | 19,76 | 19,72 | 19,76 | 0,20% | - |
| 09.04.2024 | 19,66 | 19,76 | 19,66 | 19,72 | 0,00% | 55,00 |
| 08.04.2024 | 19,48 | 19,72 | 19,46 | 19,72 | 2,82% | 310,00 |
| 05.04.2024 | 19,18 | 19,18 | 19,06 | 19,18 | -1,24% | - |
| 04.04.2024 | 19,82 | 19,82 | 19,42 | 19,42 | -2,51% | - |
| 03.04.2024 | 19,82 | 19,96 | 19,82 | 19,92 | 0,00% | - |
| 02.04.2024 | 20,25 | 20,25 | 19,92 | 19,92 | -1,63% | - |
| 28.03.2024 | 21,15 | 21,15 | 20,25 | 20,25 | -2,17% | - |
| 27.03.2024 | 19,76 | 20,70 | 19,76 | 20,70 | 5,50% | - |
| 26.03.2024 | 19,44 | 19,62 | 19,44 | 19,62 | 2,62% | - |
| 25.03.2024 | 20,25 | 20,25 | 19,12 | 19,12 | -5,58% | - |
| 22.03.2024 | 20,60 | 20,60 | 20,25 | 20,25 | -0,98% | - |
| 21.03.2024 | 21,10 | 21,15 | 20,45 | 20,45 | -3,08% | - |
| 20.03.2024 | 22,25 | 22,25 | 21,10 | 21,10 | -5,59% | - |
| 19.03.2024 | 23,00 | 23,05 | 22,35 | 22,35 | -2,83% | - |
| 18.03.2024 | 23,20 | 23,40 | 23,00 | 23,00 | -0,22% | - |
| 15.03.2024 | 23,05 | 23,05 | 23,00 | 23,05 | 0,22% | - |
| 14.03.2024 | 22,90 | 23,15 | 22,90 | 23,00 | -0,22% | 100,00 |
| 13.03.2024 | 23,05 | 23,05 | 23,00 | 23,05 | 0,22% | - |
| 12.03.2024 | 23,15 | 23,25 | 23,00 | 23,00 | -1,08% | - |
| 11.03.2024 | 22,80 | 23,75 | 22,80 | 23,25 | 1,53% | 173,00 |
| 08.03.2024 | 22,85 | 23,35 | 22,85 | 22,90 | 0,22% | - |
| 07.03.2024 | 23,05 | 23,05 | 22,85 | 22,85 | -1,30% | - |
| 06.03.2024 | 23,30 | 23,30 | 23,15 | 23,15 | 0,87% | - |
| 05.03.2024 | 22,80 | 23,05 | 22,80 | 22,95 | 0,88% | - |
| 04.03.2024 | 22,05 | 23,00 | 22,05 | 22,75 | 1,34% | 48,00 |
| 01.03.2024 | 22,10 | 22,45 | 22,10 | 22,45 | 1,13% | 10,00 |
| 29.02.2024 | 22,35 | 22,35 | 22,20 | 22,20 | 1,60% | - |
| 28.02.2024 | 21,85 | 21,90 | 21,85 | 21,85 | 0,00% | - |
| 27.02.2024 | 22,05 | 22,05 | 21,85 | 21,85 | 0,00% | - |
| 26.02.2024 | 21,55 | 21,85 | 21,55 | 21,85 | 0,69% | - |
| 23.02.2024 | 21,60 | 21,70 | 21,60 | 21,70 | -0,46% | - |
| 22.02.2024 | 21,95 | 22,00 | 21,80 | 21,80 | 0,93% | - |
| 21.02.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 20.02.2024 | 21,25 | 21,50 | 21,05 | 21,50 | 2,63% | 7,00 |
| 19.02.2024 | 21,10 | 21,50 | 20,95 | 20,95 | -1,41% | 79,00 |
| 16.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -2,07% | - |
| 15.02.2024 | 21,25 | 21,70 | 21,25 | 21,70 | 0,93% | 50,00 |
| 14.02.2024 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 13.02.2024 | 20,75 | 21,50 | 20,75 | 21,50 | 4,62% | - |
| 12.02.2024 | 20,15 | 20,55 | 20,15 | 20,55 | 2,75% | - |
| 09.02.2024 | 20,20 | 20,35 | 19,96 | 20,00 | -0,50% | - |
| 08.02.2024 | 20,65 | 21,00 | 20,10 | 20,10 | -4,96% | 50,00 |
| 07.02.2024 | 19,92 | 21,15 | 19,92 | 21,15 | 8,91% | - |
| 06.02.2024 | 19,92 | 20,00 | 19,42 | 19,42 | -2,22% | - |
| 05.02.2024 | 19,92 | 20,05 | 19,86 | 19,86 | 0,71% | - |
| 02.02.2024 | 19,40 | 19,72 | 19,40 | 19,72 | 1,54% | - |
| 01.02.2024 | 19,62 | 19,62 | 19,42 | 19,42 | -1,22% | - |
| 31.01.2024 | 19,66 | 20,05 | 19,66 | 19,66 | 0,41% | 93,00 |
| 30.01.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,20% | - |
| 29.01.2024 | 19,82 | 19,82 | 19,62 | 19,62 | 1,87% | 152,00 |
| 26.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,72% | - |
| 25.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,41% | - |
| 24.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 1,68% | - |
| 23.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 22.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,95% | - |
| 19.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -2,43% | - |
| 18.01.2024 | 18,12 | 18,90 | 18,12 | 18,90 | 2,83% | 172,00 |
| 17.01.2024 | 18,72 | 18,72 | 18,38 | 18,38 | -1,50% | 55,00 |
| 16.01.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,32% | - |
| 15.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,99% | - |
| 12.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 45,00 |
| 11.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,11% | - |
| 10.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -1,66% | - |
| 09.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,31% | 30,00 |
| 08.01.2024 | 19,72 | 19,72 | 18,99 | 19,24 | -5,45% | - |
| 05.01.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 04.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 03.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | - |
| 02.01.2024 | 20,20 | 20,60 | 20,20 | 20,55 | 3,87% | 96,00 |
| 29.12.2023 | 19,71 | 19,85 | 19,66 | 19,79 | 0,64% | - |
| 28.12.2023 | 19,66 | 19,66 | 19,66 | 19,66 | 1,55% | - |
| 27.12.2023 | 19,36 | 19,36 | 19,36 | 19,36 | -0,92% | - |
| 22.12.2023 | 19,54 | 19,54 | 19,54 | 19,54 | 1,14% | - |