1,182€
Echtzeit-Aktienkurs Linea Directa Aseguradora SA
Bid:
Ask:
Aktienkurse zur Linea Directa Aseguradora SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,20 | 1,20 | 1,12 | 1,18 | -0,42% | - |
| 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 |
| 19.12.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -3,68% | 441.949,00 |
| 18.12.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 2,52% | 657.853,00 |
| 17.12.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -2,46% | 615.820,00 |
| 16.12.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 2,15% | 400.084,00 |
| 13.12.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -1,93% | 174.711,00 |
| 12.12.2024 | 1,13 | 1,15 | 1,11 | 1,14 | 1,97% | 490.088,00 |
| 11.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,36% | 280.987,00 |
| 10.12.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,53% | 195.608,00 |
| 09.12.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 0,54% | 502.655,00 |
| 06.12.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,72% | 409.365,00 |
| 05.12.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,00% | 472.938,00 |
| 04.12.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 495.344,00 |
| 03.12.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,06% | 374.773,00 |
| 02.12.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -0,37% | 824.507,00 |
| 29.11.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,13% | 441.363,00 |
| 28.11.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 2,12% | 353.960,00 |
| 27.11.2024 | 1,02 | 1,04 | 1,00 | 1,04 | 3,17% | 590.263,00 |
| 26.11.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -0,79% | 2.664.429,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,02 | 1,02 | -3,24% | 1.304.996,00 |
| 22.11.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,76% | 559.634,00 |
| 21.11.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -2,22% | 678.211,00 |
| 20.11.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -0,37% | 298.958,00 |
| 19.11.2024 | 1,11 | 1,12 | 1,07 | 1,09 | -1,45% | 382.898,00 |
| 18.11.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 1,10% | 329.809,00 |
| 15.11.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,37% | 357.304,00 |
| 14.11.2024 | 1,11 | 1,12 | 1,09 | 1,09 | 0,18% | 590.667,00 |
| 13.11.2024 | 1,12 | 1,12 | 1,08 | 1,09 | 0,18% | 397.337,00 |