1,365€
0,66%
Echtzeit-Aktienkurs Linea Directa Aseguradora SA
Bid:
Ask:
Aktienkurse zur Linea Directa Aseguradora SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,59% | 240.338,00 |
| 25.06.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,30% | 441.119,00 |
| 24.06.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,45% | 393.619,00 |
| 23.06.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,15% | 330.995,00 |
| 20.06.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -1,03% | 984.429,00 |
| 19.06.2025 | 1,36 | 1,37 | 1,34 | 1,36 | -0,15% | 228.975,00 |
| 18.06.2025 | 1,37 | 1,39 | 1,36 | 1,36 | -0,73% | 383.620,00 |
| 17.06.2025 | 1,36 | 1,39 | 1,35 | 1,37 | 0,00% | 739.121,00 |
| 16.06.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -1,01% | 743.714,00 |
| 13.06.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -1,42% | 309.239,00 |
| 12.06.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -0,56% | 1.105.252,00 |
| 11.06.2025 | 1,37 | 1,43 | 1,36 | 1,42 | 3,36% | 1.326.432,00 |
| 10.06.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,00% | 249.992,00 |
| 09.06.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,29% | 187.489,00 |
| 06.06.2025 | 1,34 | 1,38 | 1,34 | 1,37 | -0,15% | 212.622,00 |
| 05.06.2025 | 1,37 | 1,37 | 1,34 | 1,37 | 0,74% | 403.289,00 |
| 04.06.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,59% | 293.148,00 |
| 03.06.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,58% | 275.967,00 |
| 02.06.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,44% | 508.331,00 |
| 30.05.2025 | 1,36 | 1,39 | 1,34 | 1,37 | -1,01% | 1.743.942,00 |
| 29.05.2025 | 1,38 | 1,38 | 1,36 | 1,38 | -0,72% | 356.731,00 |
| 28.05.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 0,14% | 331.858,00 |
| 27.05.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 1.219.984,00 |
| 26.05.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,45% | 367.488,00 |
| 23.05.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -1,32% | 704.654,00 |
| 22.05.2025 | 1,27 | 1,37 | 1,27 | 1,36 | 7,41% | 1.414.435,00 |
| 21.05.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,48% | 317.125,00 |
| 20.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,16% | 551.681,00 |
| 19.05.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,47% | 237.796,00 |
| 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 |