28,500€
0,53%
Echtzeit-Aktienkurs Lime Technologies AB
Bid:
Ask:
Aktienkurse zur Lime Technologies AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,90 | 29,38 | 28,43 | 28,50 | -1,64% | - |
| 11.12.2025 | 28,65 | 29,43 | 28,65 | 28,98 | 0,70% | - |
| 10.12.2025 | 29,28 | 29,28 | 28,43 | 28,78 | -0,60% | - |
| 09.12.2025 | 29,25 | 29,75 | 28,95 | 28,95 | -0,60% | - |
| 08.12.2025 | 29,30 | 29,63 | 28,95 | 29,13 | 0,43% | - |
| 05.12.2025 | 29,23 | 29,68 | 29,00 | 29,00 | -0,85% | - |
| 04.12.2025 | 28,73 | 29,28 | 28,65 | 29,25 | 2,99% | - |
| 03.12.2025 | 28,70 | 29,23 | 28,40 | 28,40 | 0,35% | - |
| 02.12.2025 | 28,95 | 29,55 | 28,30 | 28,30 | -1,05% | - |
| 01.12.2025 | 29,08 | 29,18 | 28,30 | 28,60 | -1,04% | - |
| 28.11.2025 | 29,08 | 29,50 | 28,65 | 28,90 | -0,60% | - |
| 27.11.2025 | 28,33 | 29,20 | 28,30 | 29,08 | 4,21% | - |
| 26.11.2025 | 29,03 | 29,15 | 27,90 | 27,90 | -2,45% | - |
| 25.11.2025 | 28,83 | 29,08 | 28,48 | 28,60 | 0,53% | - |
| 24.11.2025 | 28,33 | 29,00 | 28,30 | 28,45 | 0,71% | - |
| 21.11.2025 | 28,45 | 28,60 | 27,98 | 28,25 | -0,62% | - |
| 20.11.2025 | 28,58 | 29,25 | 28,25 | 28,43 | -0,35% | - |
| 19.11.2025 | 28,68 | 29,08 | 28,35 | 28,53 | 0,44% | - |
| 18.11.2025 | 29,10 | 29,38 | 28,40 | 28,40 | -3,07% | - |
| 17.11.2025 | 30,05 | 30,70 | 29,13 | 29,30 | -1,68% | - |
| 14.11.2025 | 30,45 | 30,80 | 29,63 | 29,80 | -4,33% | - |
| 13.11.2025 | 30,80 | 32,00 | 30,35 | 31,15 | 1,96% | - |
| 12.11.2025 | 31,03 | 31,93 | 30,55 | 30,55 | -0,16% | - |
| 11.11.2025 | 31,33 | 31,73 | 30,60 | 30,60 | -1,13% | - |
| 10.11.2025 | 30,98 | 31,80 | 30,95 | 30,95 | 0,98% | - |
| 07.11.2025 | 30,65 | 31,10 | 30,20 | 30,65 | 1,49% | - |
| 06.11.2025 | 31,83 | 32,03 | 30,20 | 30,20 | -4,13% | - |
| 05.11.2025 | 32,65 | 32,70 | 31,50 | 31,50 | -2,17% | - |
| 04.11.2025 | 33,45 | 33,68 | 32,00 | 32,20 | -3,01% | - |
| 03.11.2025 | 32,35 | 33,80 | 32,35 | 33,20 | 2,47% | - |
| 31.10.2025 | 33,23 | 33,40 | 32,40 | 32,40 | -0,15% | - |
| 30.10.2025 | 32,93 | 33,73 | 32,45 | 32,45 | -1,82% | - |
| 29.10.2025 | 33,68 | 34,20 | 32,65 | 33,05 | -0,45% | - |
| 28.10.2025 | 32,55 | 33,73 | 32,28 | 33,20 | 3,27% | - |
| 27.10.2025 | 32,48 | 32,75 | 31,73 | 32,15 | 0,47% | - |
| 24.10.2025 | 32,38 | 32,60 | 32,00 | 32,00 | -0,47% | - |
| 23.10.2025 | 32,03 | 32,68 | 31,95 | 32,15 | 0,94% | - |
| 22.10.2025 | 32,23 | 32,68 | 31,73 | 31,85 | -0,08% | - |
| 21.10.2025 | 27,45 | 31,93 | 27,33 | 31,88 | 17,62% | - |
| 20.10.2025 | 27,30 | 27,73 | 26,98 | 27,10 | 0,37% | - |
| 17.10.2025 | 27,65 | 27,78 | 26,63 | 27,00 | -2,00% | - |
| 16.10.2025 | 27,73 | 28,13 | 27,55 | 27,55 | -0,18% | - |
| 15.10.2025 | 27,70 | 28,10 | 27,55 | 27,60 | 0,55% | - |
| 14.10.2025 | 27,80 | 28,18 | 27,45 | 27,45 | -0,18% | - |
| 13.10.2025 | 28,05 | 28,68 | 27,50 | 27,50 | -3,51% | - |
| 10.10.2025 | 28,80 | 29,08 | 27,88 | 28,50 | -2,23% | - |
| 09.10.2025 | 29,03 | 29,40 | 28,68 | 29,15 | 0,34% | 175,00 |
| 08.10.2025 | 29,98 | 30,25 | 28,98 | 29,05 | -3,17% | - |
| 07.10.2025 | 29,98 | 30,78 | 29,78 | 30,00 | 1,69% | 2.500,00 |
| 06.10.2025 | 29,13 | 30,33 | 28,83 | 29,50 | 2,97% | - |
| 03.10.2025 | 28,33 | 29,38 | 28,33 | 28,65 | 2,50% | - |
| 02.10.2025 | 29,50 | 29,70 | 27,95 | 27,95 | -4,28% | - |
| 01.10.2025 | 28,75 | 30,35 | 28,75 | 29,20 | 2,28% | 50,00 |
| 30.09.2025 | 28,85 | 29,05 | 28,28 | 28,55 | -0,52% | - |
| 29.09.2025 | 28,95 | 29,18 | 28,68 | 28,70 | 0,53% | - |
| 26.09.2025 | 29,20 | 29,33 | 28,08 | 28,55 | 1,78% | 200,00 |
| 25.09.2025 | 28,50 | 29,63 | 28,05 | 28,05 | -0,88% | - |
| 24.09.2025 | 28,35 | 28,90 | 28,05 | 28,30 | 1,43% | - |
| 23.09.2025 | 27,75 | 28,80 | 27,55 | 27,90 | 2,01% | - |
| 22.09.2025 | 28,60 | 29,00 | 27,35 | 27,35 | -6,17% | - |
| 19.09.2025 | 29,50 | 29,98 | 28,88 | 29,15 | 4,29% | - |
| 18.09.2025 | 28,30 | 30,45 | 27,95 | 27,95 | -1,32% | - |
| 17.09.2025 | 28,43 | 28,63 | 28,20 | 28,33 | -1,13% | - |
| 16.09.2025 | 29,30 | 29,38 | 28,25 | 28,65 | -2,30% | - |
| 15.09.2025 | 31,05 | 31,13 | 28,85 | 29,33 | -4,94% | - |
| 12.09.2025 | 30,78 | 31,28 | 30,65 | 30,85 | 0,33% | - |
| 11.09.2025 | 30,58 | 31,33 | 30,43 | 30,75 | -0,16% | - |
| 10.09.2025 | 30,98 | 31,38 | 30,53 | 30,80 | 0,00% | - |
| 09.09.2025 | 30,63 | 31,10 | 30,35 | 30,80 | 0,74% | - |
| 08.09.2025 | 30,55 | 30,75 | 30,35 | 30,58 | 0,25% | - |
| 05.09.2025 | 29,73 | 30,93 | 29,55 | 30,50 | 2,78% | - |
| 04.09.2025 | 29,08 | 29,85 | 28,83 | 29,68 | 3,22% | - |
| 03.09.2025 | 29,33 | 29,63 | 28,75 | 28,75 | -0,86% | - |
| 02.09.2025 | 30,50 | 30,60 | 29,00 | 29,00 | -3,81% | - |
| 01.09.2025 | 30,75 | 31,30 | 30,10 | 30,15 | -1,71% | - |
| 29.08.2025 | 31,43 | 31,70 | 30,65 | 30,68 | -2,62% | - |
| 28.08.2025 | 31,15 | 32,23 | 31,10 | 31,50 | 2,44% | - |
| 27.08.2025 | 31,65 | 31,93 | 30,73 | 30,75 | -1,91% | - |
| 26.08.2025 | 30,93 | 32,08 | 30,58 | 31,35 | 1,05% | - |
| 25.08.2025 | 31,30 | 31,55 | 30,73 | 31,03 | -0,64% | - |
| 22.08.2025 | 29,53 | 31,48 | 29,33 | 31,23 | 5,76% | - |
| 21.08.2025 | 29,93 | 30,03 | 29,30 | 29,53 | -1,17% | - |
| 20.08.2025 | 30,05 | 30,23 | 29,68 | 29,88 | -0,67% | - |
| 19.08.2025 | 29,85 | 30,53 | 29,85 | 30,08 | 0,67% | - |
| 18.08.2025 | 29,48 | 30,68 | 29,15 | 29,88 | 1,36% | - |
| 15.08.2025 | 29,83 | 30,63 | 29,43 | 29,48 | -1,09% | - |
| 14.08.2025 | 30,45 | 30,98 | 29,53 | 29,80 | -2,38% | - |
| 13.08.2025 | 32,23 | 32,30 | 30,33 | 30,53 | -5,35% | - |
| 12.08.2025 | 32,20 | 32,85 | 32,05 | 32,25 | 0,39% | - |
| 11.08.2025 | 33,63 | 33,63 | 31,53 | 32,13 | -4,32% | 200,00 |
| 08.08.2025 | 33,48 | 33,85 | 33,43 | 33,58 | 0,30% | - |
| 07.08.2025 | 33,48 | 33,88 | 33,33 | 33,48 | 0,30% | - |
| 06.08.2025 | 33,58 | 33,80 | 33,13 | 33,38 | -0,52% | - |
| 05.08.2025 | 33,75 | 33,85 | 33,35 | 33,55 | -0,37% | - |
| 04.08.2025 | 33,58 | 34,05 | 33,25 | 33,68 | 0,30% | - |
| 01.08.2025 | 34,15 | 34,18 | 33,28 | 33,58 | -1,76% | - |
| 31.07.2025 | 34,58 | 34,88 | 33,78 | 34,18 | -0,73% | - |
| 30.07.2025 | 34,38 | 35,98 | 34,28 | 34,43 | 0,29% | - |
| 29.07.2025 | 34,30 | 34,80 | 34,10 | 34,33 | 0,00% | - |
| 28.07.2025 | 34,68 | 35,40 | 34,15 | 34,33 | -0,94% | - |