1,272€
0,32%
Echtzeit-Aktienkurs LINEA DIRECTA A. EO-,04
Bid:
Ask:
Aktienkurse zur LINEA DIRECTA A. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,16% | 350.079,00 |
| 15.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -0,63% | 428.457,00 |
| 14.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,00% | 186.737,00 |
| 13.05.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,11% | 318.786,00 |
| 12.05.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -2,17% | 256.835,00 |
| 09.05.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,62% | 253.557,00 |
| 08.05.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -0,61% | 319.673,00 |
| 07.05.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 362.620,00 |
| 06.05.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 1,25% | 635.027,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,23% | 418.450,00 |
| 02.05.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 1,25% | 839.241,00 |
| 30.04.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -1,54% | 594.305,00 |
| 29.04.2025 | 1,29 | 1,30 | 1,25 | 1,30 | 1,25% | 886.389,00 |
| 28.04.2025 | 1,24 | 1,30 | 1,22 | 1,28 | 3,05% | 708.186,00 |
| 25.04.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 5,59% | 804.434,00 |
| 24.04.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | 210.558,00 |
| 23.04.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,34% | 320.182,00 |
| 22.04.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -1,18% | 392.048,00 |
| 17.04.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,17% | 365.384,00 |
| 16.04.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 2,59% | 704.936,00 |
| 15.04.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 0,87% | 432.095,00 |
| 14.04.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,77% | 259.815,00 |
| 11.04.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -0,70% | 385.537,00 |
| 10.04.2025 | 1,17 | 1,17 | 1,13 | 1,14 | 2,90% | 394.322,00 |
| 09.04.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -1,43% | 546.370,00 |
| 08.04.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,18% | 459.261,00 |
| 07.04.2025 | 1,12 | 1,18 | 1,08 | 1,12 | -4,59% | 968.949,00 |
| 04.04.2025 | 1,18 | 1,18 | 1,12 | 1,18 | -0,51% | 1.172.601,00 |
| 03.04.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 1,03% | 381.234,00 |
| 02.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,86% | 338.197,00 |
| 01.04.2025 | 1,22 | 1,22 | 1,14 | 1,16 | -4,61% | 852.957,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,19 | 1,22 | -1,94% | 471.173,00 |
| 28.03.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 0,98% | 586.976,00 |
| 27.03.2025 | 1,21 | 1,23 | 1,18 | 1,23 | 2,33% | 409.465,00 |
| 26.03.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,00% | 399.289,00 |
| 25.03.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | 353.375,00 |
| 24.03.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,17% | 527.612,00 |
| 21.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 1,86% | 875.798,00 |
| 20.03.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,51% | 254.084,00 |
| 19.03.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,17% | 280.165,00 |
| 18.03.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,01% | 700.895,00 |
| 17.03.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 3,13% | 877.891,00 |
| 14.03.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,23% | 354.541,00 |
| 13.03.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,56% | 579.595,00 |
| 12.03.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,52% | 327.660,00 |
| 11.03.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,54% | 773.965,00 |
| 10.03.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -0,68% | 1.223.580,00 |
| 07.03.2025 | 1,17 | 1,18 | 1,13 | 1,18 | 2,08% | 1.289.094,00 |
| 06.03.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 3,04% | 1.121.267,00 |
| 05.03.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 1,27% | 384.383,00 |
| 04.03.2025 | 1,13 | 1,13 | 1,06 | 1,10 | -1,25% | 894.521,00 |
| 03.03.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 1,45% | 670.589,00 |
| 28.02.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -1,96% | 1.163.478,00 |
| 27.02.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 387.426,00 |
| 26.02.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,35% | 265.273,00 |
| 25.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,70% | 471.807,00 |
| 24.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,52% | 148.430,00 |
| 21.02.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,35% | 200.809,00 |
| 20.02.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,18% | 234.858,00 |
| 19.02.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,55% | 369.076,00 |
| 18.02.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,02% | 244.934,00 |
| 17.02.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,17% | 200.157,00 |
| 14.02.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -0,84% | 210.287,00 |
| 13.02.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 0,34% | 154.474,00 |
| 12.02.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -1,34% | 312.403,00 |
| 11.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | 191.809,00 |
| 10.02.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,66% | 259.407,00 |
| 07.02.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -1,31% | 254.565,00 |
| 06.02.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -1,29% | 176.633,00 |
| 05.02.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 1,80% | 372.468,00 |
| 04.02.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -1,93% | 468.160,00 |
| 03.02.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,32% | 430.318,00 |
| 31.01.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 0,48% | 917.942,00 |
| 30.01.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 1,47% | 623.438,00 |
| 29.01.2025 | 1,13 | 1,24 | 1,13 | 1,22 | 7,37% | 2.438.918,00 |
| 28.01.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,07% | 645.896,00 |
| 27.01.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 1,65% | 297.149,00 |
| 24.01.2025 | 1,10 | 1,11 | 1,08 | 1,09 | 0,00% | 325.476,00 |
| 23.01.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -1,09% | 303.062,00 |
| 22.01.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 0,92% | 383.081,00 |
| 21.01.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | 251.522,00 |
| 20.01.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 0,93% | 411.500,00 |
| 17.01.2025 | 1,06 | 1,08 | 1,05 | 1,07 | 1,33% | 399.194,00 |
| 16.01.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,96% | 331.769,00 |
| 15.01.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 4,18% | 477.767,00 |
| 14.01.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,20% | 540.529,00 |
| 13.01.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,20% | 482.280,00 |
| 10.01.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -3,09% | 946.038,00 |
| 09.01.2025 | 1,05 | 1,05 | 1,03 | 1,04 | 0,39% | 444.551,00 |
| 08.01.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,64% | 707.570,00 |
| 07.01.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | 242.513,00 |
| 06.01.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,49% | 346.269,00 |
| 03.01.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,37% | 179.576,00 |
| 02.01.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,37% | 602.529,00 |
| 31.12.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,37% | 254.924,00 |
| 30.12.2024 | 1,07 | 1,08 | 1,05 | 1,08 | 0,00% | 358.562,00 |
| 27.12.2024 | 1,08 | 1,11 | 1,08 | 1,08 | -1,64% | 273.991,00 |
| 24.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 51.711,00 |
| 23.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -0,36% | 194.430,00 |
| 20.12.2024 | 1,12 | 1,12 | 1,09 | 1,10 | 0,36% | 3.480.534,00 |