35,600€
3,19%
Echtzeit-Aktienkurs Lime Technologies AB
Bid:
Ask:
Aktienkurse zur Lime Technologies AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,33 | 36,15 | 34,78 | 35,60 | 1,21% | - |
| 08.05.2025 | 35,03 | 35,75 | 34,23 | 35,18 | 0,86% | - |
| 07.05.2025 | 34,73 | 36,38 | 34,45 | 34,88 | 0,50% | - |
| 06.05.2025 | 35,03 | 35,13 | 33,90 | 34,70 | -1,07% | - |
| 05.05.2025 | 36,63 | 37,70 | 35,03 | 35,08 | -4,23% | - |
| 02.05.2025 | 35,65 | 36,73 | 35,45 | 36,63 | 2,95% | - |
| 30.04.2025 | 35,58 | 36,25 | 35,35 | 35,58 | 1,64% | - |
| 29.04.2025 | 35,20 | 35,50 | 34,75 | 35,00 | -0,78% | - |
| 28.04.2025 | 34,28 | 35,85 | 34,28 | 35,28 | 2,32% | - |
| 25.04.2025 | 35,00 | 35,50 | 33,88 | 34,48 | -1,85% | - |
| 24.04.2025 | 34,13 | 35,93 | 32,68 | 35,13 | 2,86% | - |
| 23.04.2025 | 33,68 | 34,63 | 33,55 | 34,15 | 2,17% | - |
| 22.04.2025 | 33,38 | 33,80 | 32,85 | 33,43 | -0,45% | - |
| 17.04.2025 | 33,78 | 34,10 | 32,50 | 33,58 | -0,07% | - |
| 16.04.2025 | 34,38 | 35,10 | 33,18 | 33,60 | -3,24% | - |
| 15.04.2025 | 33,58 | 35,00 | 33,23 | 34,73 | 3,73% | - |
| 14.04.2025 | 33,08 | 33,95 | 32,73 | 33,48 | 2,61% | - |
| 11.04.2025 | 32,63 | 33,48 | 32,20 | 32,63 | -0,15% | - |
| 10.04.2025 | 30,70 | 33,10 | 30,63 | 32,68 | 6,43% | - |
| 09.04.2025 | 31,20 | 31,33 | 30,10 | 30,70 | 2,33% | - |
| 08.04.2025 | 30,93 | 31,70 | 29,50 | 30,00 | -0,08% | - |
| 07.04.2025 | 28,90 | 31,18 | 27,88 | 30,03 | -1,40% | - |
| 04.04.2025 | 31,53 | 32,05 | 30,20 | 30,45 | -3,49% | - |
| 03.04.2025 | 31,10 | 32,20 | 30,58 | 31,55 | 1,69% | - |
| 02.04.2025 | 30,85 | 31,25 | 30,60 | 31,03 | 0,40% | - |
| 01.04.2025 | 30,03 | 31,58 | 29,95 | 30,90 | 3,00% | - |
| 31.03.2025 | 30,55 | 30,75 | 29,68 | 30,00 | -1,96% | - |
| 28.03.2025 | 31,45 | 31,88 | 30,58 | 30,60 | -2,93% | - |
| 27.03.2025 | 32,08 | 32,40 | 31,03 | 31,53 | -1,87% | - |
| 26.03.2025 | 34,23 | 34,40 | 31,88 | 32,13 | -6,14% | - |
| 25.03.2025 | 34,68 | 35,08 | 34,00 | 34,23 | -1,30% | - |
| 24.03.2025 | 33,68 | 35,00 | 33,48 | 34,68 | 3,28% | - |
| 21.03.2025 | 36,73 | 36,88 | 33,45 | 33,58 | -8,70% | - |
| 20.03.2025 | 36,88 | 37,30 | 35,40 | 36,78 | -0,27% | - |
| 19.03.2025 | 36,38 | 37,30 | 35,20 | 36,88 | 1,24% | - |
| 18.03.2025 | 36,75 | 37,50 | 36,10 | 36,43 | -0,95% | - |
| 17.03.2025 | 35,58 | 37,08 | 35,58 | 36,78 | 3,23% | - |
| 14.03.2025 | 33,93 | 35,78 | 33,65 | 35,63 | 5,01% | - |
| 13.03.2025 | 33,93 | 34,93 | 33,80 | 33,93 | 0,00% | - |
| 12.03.2025 | 34,40 | 35,38 | 33,63 | 33,93 | -2,37% | 800,00 |
| 11.03.2025 | 35,03 | 35,38 | 34,40 | 34,75 | -0,86% | - |
| 10.03.2025 | 36,33 | 36,63 | 34,73 | 35,05 | -3,64% | - |
| 07.03.2025 | 34,38 | 36,55 | 34,23 | 36,38 | 6,13% | - |
| 06.03.2025 | 35,33 | 36,45 | 34,10 | 34,28 | -2,70% | - |
| 05.03.2025 | 33,03 | 35,38 | 32,95 | 35,23 | 6,82% | - |
| 04.03.2025 | 33,53 | 33,85 | 32,63 | 32,98 | -1,57% | - |
| 03.03.2025 | 33,75 | 34,58 | 33,23 | 33,50 | -0,74% | - |
| 28.02.2025 | 32,78 | 33,88 | 32,50 | 33,75 | 2,97% | - |
| 27.02.2025 | 33,03 | 33,20 | 32,65 | 32,78 | 1,16% | - |
| 26.02.2025 | 32,80 | 33,60 | 32,40 | 32,40 | -1,29% | - |
| 25.02.2025 | 33,58 | 34,38 | 32,78 | 32,83 | -2,16% | - |
| 24.02.2025 | 32,85 | 33,78 | 32,73 | 33,55 | 2,05% | - |
| 21.02.2025 | 33,10 | 33,38 | 32,75 | 32,88 | -0,75% | - |
| 20.02.2025 | 33,30 | 33,70 | 32,83 | 33,13 | -0,45% | - |
| 19.02.2025 | 32,90 | 33,50 | 32,43 | 33,28 | 1,14% | - |
| 18.02.2025 | 32,93 | 33,30 | 32,45 | 32,90 | 0,00% | - |
| 17.02.2025 | 33,78 | 33,88 | 32,35 | 32,90 | -2,59% | - |
| 14.02.2025 | 33,83 | 34,08 | 33,50 | 33,78 | 0,15% | - |
| 13.02.2025 | 32,38 | 33,98 | 32,35 | 33,73 | 4,33% | - |
| 12.02.2025 | 28,85 | 32,68 | 28,80 | 32,33 | 12,14% | - |
| 11.02.2025 | 28,10 | 29,10 | 28,10 | 28,83 | 2,40% | - |
| 10.02.2025 | 29,10 | 29,73 | 27,80 | 28,15 | -3,18% | - |
| 07.02.2025 | 29,10 | 29,53 | 28,85 | 29,08 | 0,00% | - |
| 06.02.2025 | 30,03 | 30,30 | 29,00 | 29,08 | -3,33% | 1.350,00 |
| 05.02.2025 | 29,90 | 30,43 | 29,80 | 30,08 | 0,59% | - |
| 04.02.2025 | 30,20 | 30,55 | 29,75 | 29,90 | -1,16% | - |
| 03.02.2025 | 30,28 | 30,35 | 29,00 | 30,25 | -0,17% | - |
| 31.01.2025 | 29,55 | 30,50 | 28,88 | 30,30 | 2,54% | - |
| 30.01.2025 | 29,23 | 29,90 | 29,15 | 29,55 | 1,20% | - |
| 29.01.2025 | 28,88 | 29,50 | 28,50 | 29,20 | 1,30% | - |
| 28.01.2025 | 28,68 | 29,08 | 28,13 | 28,83 | 0,61% | - |
| 27.01.2025 | 28,90 | 29,38 | 28,03 | 28,65 | -0,87% | - |
| 24.01.2025 | 30,68 | 30,95 | 28,85 | 28,90 | -5,86% | - |
| 23.01.2025 | 29,30 | 30,88 | 28,93 | 30,70 | 4,78% | - |
| 22.01.2025 | 29,23 | 30,03 | 28,83 | 29,30 | 0,34% | - |
| 21.01.2025 | 28,33 | 29,38 | 27,75 | 29,20 | 3,00% | - |
| 20.01.2025 | 29,93 | 29,95 | 28,23 | 28,35 | -5,26% | - |
| 17.01.2025 | 30,23 | 30,78 | 29,78 | 29,93 | -0,99% | - |
| 16.01.2025 | 30,45 | 30,98 | 30,03 | 30,23 | -0,74% | - |
| 15.01.2025 | 30,90 | 31,50 | 30,20 | 30,45 | -1,46% | - |
| 14.01.2025 | 31,15 | 31,70 | 30,75 | 30,90 | -0,80% | - |
| 13.01.2025 | 31,53 | 31,90 | 30,65 | 31,15 | -1,35% | - |
| 10.01.2025 | 31,08 | 31,68 | 30,65 | 31,58 | 1,61% | - |
| 09.01.2025 | 31,00 | 31,35 | 30,53 | 31,08 | 0,40% | - |
| 08.01.2025 | 30,98 | 31,40 | 30,58 | 30,95 | -0,24% | - |
| 07.01.2025 | 31,95 | 32,33 | 30,40 | 31,03 | -3,05% | - |
| 06.01.2025 | 32,05 | 32,13 | 32,00 | 32,00 | -0,23% | - |
| 03.01.2025 | 32,78 | 33,25 | 31,88 | 32,08 | -1,99% | - |
| 02.01.2025 | 31,65 | 34,03 | 31,58 | 32,73 | 5,91% | - |
| 30.12.2024 | 31,35 | 31,75 | 30,85 | 30,90 | -1,51% | - |
| 27.12.2024 | 30,98 | 31,68 | 30,90 | 31,38 | 0,97% | - |
| 23.12.2024 | 30,98 | 31,55 | 30,90 | 31,08 | 0,49% | - |
| 20.12.2024 | 30,25 | 31,23 | 29,60 | 30,93 | 2,32% | - |
| 19.12.2024 | 30,30 | 30,70 | 29,85 | 30,23 | -0,08% | - |
| 18.12.2024 | 30,38 | 32,00 | 30,05 | 30,25 | -0,33% | - |
| 17.12.2024 | 30,53 | 30,90 | 29,78 | 30,35 | -0,90% | - |
| 16.12.2024 | 29,93 | 30,63 | 29,55 | 30,63 | 2,17% | - |
| 13.12.2024 | 30,98 | 31,40 | 29,80 | 29,98 | -3,23% | - |
| 12.12.2024 | 30,25 | 31,03 | 29,80 | 30,98 | 2,31% | - |
| 11.12.2024 | 30,68 | 31,10 | 30,15 | 30,28 | -1,30% | - |