LNA Sante SA LNA
EURONEXT · Frankreich · Gesundheitsdienstleistungen
€27,10-1,00 (-3,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28,10 | -2,09 % | €28,70 | €29,20 | €28,10 | 6,86K |
| 2026-09-29 | €28,70 | +3,61 % | €27,80 | €29,00 | €27,80 | 7,30K |
| 2026-09-28 | €27,70 | -5,14 % | €29,10 | €29,10 | €27,60 | 8,52K |
| 2026-09-25 | €29,20 | +6,18 % | €27,50 | €29,20 | €27,50 | 7,32K |
| 2026-09-24 | €27,50 | -3,51 % | €28,60 | €28,60 | €27,50 | 7,21K |
| 2026-09-23 | €28,50 | -3,39 % | €29,50 | €29,50 | €28,50 | 5,29K |
| 2026-09-22 | €29,50 | -1,67 % | €30,50 | €31,20 | €29,50 | 10,87K |
| 2026-09-21 | €30,00 | -5,66 % | €31,80 | €31,80 | €30,00 | 8,61K |
| 2026-09-18 | €31,80 | -0,31 % | €31,90 | €32,20 | €31,50 | 5,07K |
| 2026-09-17 | €31,90 | -1,54 % | €32,50 | €32,50 | €31,90 | 2,74K |
| 2026-09-16 | €32,40 | -0,31 % | €32,40 | €32,50 | €32,40 | 324 |
| 2026-09-15 | €32,50 | -0,91 % | €32,80 | €32,80 | €32,40 | 1,51K |
| 2026-09-14 | €32,80 | +1,55 % | €32,10 | €33,00 | €32,10 | 3,35K |
| 2026-09-11 | €32,30 | -0,31 % | €32,30 | €32,70 | €32,30 | 19,67K |
| 2026-09-10 | €32,40 | -0,61 % | €32,60 | €32,60 | €32,30 | 944 |
| 2026-09-09 | €32,60 | +0,31 % | €32,50 | €32,70 | €32,30 | 1,98K |
| 2026-09-08 | €32,50 | -0,61 % | €32,70 | €32,80 | €32,40 | 1,59K |
| 2026-09-07 | €32,70 | +0,62 % | €32,40 | €32,80 | €32,30 | 3,53K |
| 2026-09-04 | €32,50 | 0,00 % | €32,50 | €32,60 | €32,10 | 2,95K |
| 2026-09-03 | €32,50 | -1,52 % | €32,90 | €33,10 | €32,30 | 3,64K |
| 2026-09-02 | €33,00 | +1,54 % | €32,50 | €33,00 | €32,00 | 3,69K |
| 2026-09-01 | €32,50 | -2,11 % | €33,20 | €33,20 | €32,50 | 1,46K |
| 2026-08-31 | €33,20 | -0,30 % | €33,30 | €33,40 | €32,90 | 2,91K |
| 2026-08-28 | €33,30 | -2,63 % | €34,20 | €34,20 | €32,70 | 7,84K |
| 2026-08-27 | €34,20 | +1,18 % | €34,00 | €35,20 | €34,00 | 4,67K |
| 2026-08-26 | €33,80 | -0,29 % | €33,90 | €34,40 | €33,80 | 2,15K |
| 2026-08-25 | €33,90 | +0,59 % | €33,80 | €34,20 | €33,60 | 1,90K |
| 2026-08-24 | €33,70 | -0,59 % | €33,80 | €34,40 | €33,70 | 3,49K |
| 2026-08-21 | €33,90 | -1,74 % | €34,50 | €34,50 | €33,60 | 2,94K |
| 2026-08-20 | €34,50 | +4,86 % | €33,00 | €35,00 | €33,00 | 8,91K |
| 2026-08-19 | €32,90 | +0,92 % | €32,70 | €32,90 | €32,60 | 7,93K |
| 2026-08-18 | €32,60 | +1,24 % | €32,20 | €32,90 | €31,90 | 6,82K |
| 2026-08-17 | €32,20 | -4,17 % | €33,40 | €33,40 | €32,00 | 7,47K |
| 2026-08-14 | €33,60 | -0,88 % | €33,80 | €33,90 | €33,60 | 2,46K |
| 2026-08-13 | €33,90 | -1,74 % | €34,60 | €34,60 | €33,90 | 2,41K |
| 2026-08-12 | €34,50 | -0,29 % | €34,50 | €34,70 | €34,40 | 2,05K |
| 2026-08-11 | €34,60 | -0,57 % | €35,00 | €35,00 | €34,60 | 1,39K |
| 2026-08-10 | €34,80 | -1,69 % | €35,40 | €35,50 | €34,80 | 2,18K |
| 2026-08-07 | €35,40 | -0,84 % | €35,00 | €35,70 | €35,00 | 2,23K |
| 2026-08-06 | €35,70 | +2,88 % | €34,90 | €35,90 | €34,80 | 3,95K |
| 2026-08-05 | €34,70 | -0,29 % | €34,90 | €34,90 | €34,50 | 2,09K |
| 2026-08-04 | €34,80 | -0,29 % | €34,80 | €34,90 | €34,40 | 3,20K |
| 2026-08-03 | €34,90 | +0,58 % | €34,70 | €35,00 | €34,60 | 2,46K |
| 2026-07-31 | €34,70 | 0,00 % | €34,70 | €35,00 | €34,70 | 2,53K |
| 2026-07-30 | €34,70 | -0,57 % | €34,80 | €35,00 | €34,40 | 2,80K |
| 2026-07-29 | €34,90 | +0,87 % | €34,60 | €35,00 | €34,60 | 1,26K |
| 2026-07-28 | €34,60 | 0,00 % | €34,60 | €34,70 | €34,30 | 2,16K |
| 2026-07-27 | €34,60 | -1,42 % | €35,10 | €35,30 | €34,60 | 4,04K |
| 2026-07-24 | €35,10 | -1,40 % | €35,70 | €35,70 | €34,90 | 3,42K |
| 2026-07-23 | €35,60 | +0,28 % | €35,60 | €35,60 | €35,30 | 1,76K |
| 2026-07-22 | €35,50 | -0,84 % | €35,80 | €35,80 | €35,50 | 1,66K |
| 2026-07-21 | €35,80 | +3,47 % | €35,00 | €35,80 | €35,00 | 3,03K |
| 2026-07-20 | €34,60 | -3,62 % | €35,80 | €35,80 | €34,40 | 4,45K |
| 2026-07-17 | €35,90 | 0,00 % | €36,00 | €36,00 | €35,50 | 2,22K |
| 2026-07-16 | €35,90 | +1,70 % | €35,40 | €35,90 | €35,30 | 2,26K |
| 2026-07-15 | €35,30 | +1,44 % | €34,90 | €35,30 | €34,70 | 4,97K |
| 2026-07-14 | €34,80 | -0,57 % | €35,00 | €35,00 | €34,40 | 4,38K |
| 2026-07-13 | €35,00 | +0,86 % | €35,60 | €36,20 | €34,90 | 9,32K |
| 2026-07-10 | €34,70 | 0,00 % | €34,70 | €34,70 | €34,40 | 4,04K |
| 2026-07-09 | €34,70 | -3,07 % | €36,00 | €36,00 | €34,60 | 2,72K |
| 2026-07-08 | €35,80 | -1,92 % | €35,90 | €36,20 | €35,80 | 3,82K |
| 2026-07-07 | €36,50 | +1,11 % | €36,40 | €36,50 | €36,30 | 3,69K |
| 2026-07-06 | €36,10 | +0,56 % | €35,60 | €36,30 | €35,60 | 5,90K |
| 2026-07-03 | €35,90 | -0,28 % | €36,00 | €36,00 | €35,80 | 2,26K |
| 2026-07-02 | €36,00 | +2,27 % | €35,30 | €36,00 | €35,30 | 4,68K |
| 2026-07-01 | €35,20 | +1,44 % | €34,80 | €35,20 | €34,70 | 4,08K |
| 2026-06-30 | €34,70 | +0,87 % | €34,40 | €34,70 | €34,20 | 4,47K |
| 2026-06-29 | €34,40 | +1,18 % | €33,90 | €34,40 | €33,90 | 3,61K |
| 2026-06-26 | €34,00 | +3,03 % | €33,00 | €34,00 | €33,00 | 4,66K |
| 2026-06-25 | €33,00 | 0,00 % | €33,00 | €33,10 | €32,90 | 10,69K |
| 2026-06-24 | €33,00 | -1,20 % | €33,50 | €33,50 | €32,90 | 7,63K |
| 2026-06-23 | €33,40 | +0,60 % | €33,20 | €33,40 | €32,90 | 3,75K |
| 2026-06-22 | €33,20 | +0,91 % | €33,00 | €33,20 | €32,60 | 5,54K |
| 2026-06-19 | €32,90 | -1,20 % | €33,30 | €33,30 | €32,90 | 2,31K |
| 2026-06-18 | €33,30 | +0,60 % | €33,00 | €33,30 | €32,90 | 3,23K |
| 2026-06-17 | €33,10 | +0,30 % | €33,00 | €33,10 | €32,90 | 624 |
| 2026-06-16 | €33,00 | 0,00 % | €33,10 | €33,40 | €32,90 | 12,92K |
| 2026-06-15 | €33,00 | -0,90 % | €33,40 | €33,40 | €33,00 | 2,66K |
| 2026-06-12 | €33,30 | -0,89 % | €33,30 | €33,40 | €33,00 | 3,00K |
| 2026-06-11 | €33,60 | -0,88 % | €33,90 | €33,90 | €33,60 | 1,50K |
| 2026-06-10 | €33,90 | -0,88 % | €34,10 | €34,30 | €33,90 | 5,24K |
| 2026-06-09 | €34,20 | +0,59 % | €34,00 | €34,30 | €33,90 | 3,38K |
| 2026-06-08 | €34,00 | +1,49 % | €33,50 | €34,20 | €33,50 | 4,16K |
| 2026-06-05 | €33,50 | +1,52 % | €33,10 | €33,50 | €33,00 | 1,88K |
| 2026-06-04 | €33,00 | +0,30 % | €32,90 | €33,00 | €32,70 | 2,70K |
| 2026-06-03 | €32,90 | +0,92 % | €32,70 | €32,90 | €32,60 | 2,13K |
| 2026-06-02 | €32,60 | -0,91 % | €32,90 | €32,90 | €32,00 | 8,72K |
| 2026-06-01 | €32,90 | -2,08 % | €33,70 | €33,70 | €32,40 | 3,10K |
| 2026-05-29 | €33,60 | +5,00 % | €32,00 | €33,80 | €32,00 | 8,51K |
| 2026-05-28 | €32,00 | +0,63 % | €31,90 | €32,00 | €31,90 | 3,45K |