1,200€
4,90%
Echtzeit-Aktienkurs Linea Directa Aseguradora SA
Bid:
Ask:
Aktienkurse zur Linea Directa Aseguradora SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,19 | 1,20 | 1,16 | 1,20 | 5,07% | - |
| 16.04.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 2,69% | - |
| 15.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,54% | - |
| 14.04.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,84% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,09% | - |
| 10.04.2025 | 1,08 | 1,13 | 1,08 | 1,10 | 1,29% | - |
| 09.04.2025 | 1,09 | 1,17 | 1,07 | 1,09 | -0,91% | 20.000,00 |
| 08.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 07.04.2025 | 1,15 | 1,15 | 1,04 | 1,10 | -2,84% | - |
| 04.04.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 23.593,00 |
| 03.04.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 1,07% | - |
| 02.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,71% | - |
| 01.04.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -3,57% | - |
| 31.03.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,84% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 27.03.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 2,24% | - |
| 26.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,35% | - |
| 25.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,03% | - |
| 24.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 21.03.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 2,80% | - |
| 20.03.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -0,35% | - |
| 19.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,69% | - |
| 18.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 1,94% | - |
| 17.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 1,62% | - |
| 14.03.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,36% | - |
| 13.03.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 12.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,08% | - |
| 11.03.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -1,95% | - |
| 10.03.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -7,98% | - |
| 07.03.2025 | 1,12 | 1,23 | 1,10 | 1,23 | 9,84% | 31.810,00 |
| 06.03.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 3,71% | - |
| 05.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,94% | - |
| 04.03.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -2,38% | - |
| 03.03.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 0,55% | - |
| 28.02.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,37% | - |
| 27.02.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,55% | - |
| 26.02.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,54% | - |
| 25.02.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,36% | - |
| 24.02.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -0,18% | - |
| 21.02.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,54% | - |
| 20.02.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,18% | - |
| 19.02.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 18.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,35% | - |
| 17.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,53% | - |
| 14.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,35% | - |
| 13.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,21% | - |
| 12.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,52% | - |
| 11.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,34% | - |
| 10.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,35% | - |
| 07.02.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,00% | - |
| 06.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,17% | - |
| 05.02.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,84% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,00% | - |
| 03.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 31.01.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,33% | - |
| 30.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,01% | - |
| 29.01.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 8,38% | - |
| 28.01.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 3,00% | - |
| 27.01.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 1,14% | - |
| 24.01.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 0,38% | - |
| 23.01.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,05% | - |
| 22.01.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 2,29% | - |
| 21.01.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,96% | - |
| 20.01.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,00% | - |
| 17.01.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 2,98% | - |
| 16.01.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 1,72% | - |
| 15.01.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 2,16% | - |
| 14.01.2025 | 0,98 | 1,02 | 0,97 | 0,97 | -0,61% | 19.497,00 |
| 13.01.2025 | 0,98 | 0,98 | 0,97 | 0,98 | 0,93% | - |
| 10.01.2025 | 1,01 | 1,01 | 0,97 | 0,97 | -4,07% | - |
| 09.01.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 1,51% | - |
| 08.01.2025 | 1,03 | 1,03 | 0,99 | 0,99 | -3,40% | - |
| 07.01.2025 | 1,03 | 1,12 | 1,03 | 1,03 | -0,19% | 2.511,00 |
| 06.01.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,72% | - |
| 03.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,73% | - |
| 02.01.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 7,42% | 2.402,00 |
| 30.12.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,10% | 239,00 |
| 27.12.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,95% | - |
| 23.12.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -0,94% | 955,00 |
| 20.12.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,93% | 955,00 |
| 19.12.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -2,71% | - |
| 18.12.2024 | 1,08 | 1,11 | 1,07 | 1,11 | 2,41% | - |
| 17.12.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 16.12.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 0,18% | - |
| 13.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,54% | - |
| 12.12.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 2,03% | - |
| 11.12.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -8,31% | - |
| 10.12.2024 | 1,10 | 1,18 | 1,08 | 1,18 | 8,66% | - |
| 09.12.2024 | 1,09 | 1,09 | 1,07 | 1,09 | 1,12% | - |
| 06.12.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 05.12.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,19% | - |
| 04.12.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 2,88% | - |
| 03.12.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,97% | - |
| 02.12.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -0,19% | - |
| 29.11.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,58% | - |
| 28.11.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 3,52% | - |
| 27.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,53% | - |
| 26.11.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -1,71% | - |
| 25.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,64% | - |
| 22.11.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,20% | - |