1,231€
7,98%
Echtzeit-Aktienkurs LINEA DIRECTA A. EO-,04
Bid:
Ask:
Aktienkurse zur LINEA DIRECTA A. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,10 | 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 |
| 12.11.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -0,55% | 251.431,00 |
| 11.11.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,48% | 283.134,00 |
| 08.11.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -3,23% | 403.132,00 |
| 07.11.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -0,36% | 259.913,00 |
| 06.11.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 461.544,00 |
| 05.11.2024 | 1,18 | 1,20 | 1,16 | 1,18 | -0,34% | 1.059.598,00 |
| 04.11.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,54% | 853.491,00 |
| 01.11.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,52% | 268.877,00 |
| 31.10.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,22% | 556.369,00 |
| 30.10.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,21% | 1.156.888,00 |
| 29.10.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,17% | 353.293,00 |
| 28.10.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,35% | 831.310,00 |
| 25.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 0,17% | 644.889,00 |
| 24.10.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,68% | 462.823,00 |
| 23.10.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 0,17% | 624.461,00 |
| 22.10.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,21% | 784.854,00 |
| 21.10.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 3,96% | 1.156.569,00 |
| 18.10.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 2,58% | 663.613,00 |
| 17.10.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 0,37% | 993.603,00 |
| 16.10.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,37% | 485.729,00 |
| 15.10.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,74% | 147.193,00 |
| 14.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -1,65% | 73.494,00 |
| 11.10.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,48% | 156.018,00 |
| 10.10.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,19% | 78.052,00 |
| 09.10.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,37% | 141.694,00 |
| 08.10.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 0,93% | 120.512,00 |
| 07.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,38% | 86.602,00 |
| 04.10.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,19% | 142.849,00 |
| 03.10.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,37% | 130.768,00 |
| 02.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | 221.184,00 |
| 01.10.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -1,11% | 235.374,00 |
| 30.09.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,92% | 142.801,00 |
| 27.09.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -0,91% | 160.580,00 |
| 26.09.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | 508.010,00 |
| 25.09.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,37% | 172.435,00 |
| 24.09.2024 | 1,09 | 1,11 | 1,07 | 1,07 | -1,65% | 607.459,00 |
| 23.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,18% | 235.408,00 |
| 20.09.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,11% | 573.136,00 |
| 19.09.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 252.091,00 |
| 18.09.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,74% | 121.984,00 |
| 17.09.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,74% | 107.441,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,18% | 107.483,00 |
| 13.09.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,18% | 271.520,00 |
| 12.09.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 2,06% | 128.783,00 |
| 11.09.2024 | 1,06 | 1,10 | 1,06 | 1,07 | -0,37% | 195.301,00 |
| 10.09.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -2,01% | 83.277,00 |
| 09.09.2024 | 1,08 | 1,10 | 1,06 | 1,10 | 2,24% | 172.134,00 |