1,730€
1,17%
Echtzeit-Aktienkurs LINUS DIGITAL FINANCE AG
Bid:
Ask:
Aktienkurse zur LINUS DIGITAL FINANCE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 1,81 | 1,82 | 1,78 | 1,82 | 0,55% | - |
| 27.11.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 0,28% | - |
| 26.11.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,55% | - |
| 25.11.2024 | 1,81 | 1,81 | 1,77 | 1,81 | 0,28% | - |
| 22.11.2024 | 1,78 | 1,81 | 1,75 | 1,81 | 1,40% | - |
| 21.11.2024 | 1,76 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 20.11.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,28% | - |
| 19.11.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,29% | - |
| 18.11.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 15.11.2024 | 1,74 | 1,75 | 1,72 | 1,75 | 0,57% | - |
| 14.11.2024 | 1,72 | 1,75 | 1,71 | 1,74 | 1,16% | 5.400,00 |
| 13.11.2024 | 1,71 | 2,08 | 1,70 | 1,72 | 0,58% | - |
| 12.11.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 11.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 08.11.2024 | 1,74 | 1,74 | 1,64 | 1,71 | -1,72% | - |
| 07.11.2024 | 1,74 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 06.11.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | - |
| 05.11.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 04.11.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 01.11.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,58% | - |
| 31.10.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 30.10.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -2,27% | - |
| 29.10.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 28.10.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,71 | 1,75 | 0,00% | - |
| 24.10.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 23.10.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 22.10.2024 | 1,77 | 1,77 | 1,75 | 1,76 | 0,00% | - |
| 21.10.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 18.10.2024 | 1,75 | 1,76 | 1,71 | 1,75 | 0,00% | - |
| 17.10.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 16.10.2024 | 1,70 | 2,07 | 1,70 | 1,76 | 3,53% | - |
| 15.10.2024 | 1,73 | 1,73 | 1,66 | 1,70 | -1,73% | - |
| 14.10.2024 | 1,65 | 1,73 | 1,65 | 1,73 | 4,85% | - |
| 11.10.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -3,23% | - |
| 10.10.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 2,71% | - |
| 09.10.2024 | 1,72 | 1,90 | 1,55 | 1,66 | -3,49% | - |
| 08.10.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,58% | - |
| 07.10.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 04.10.2024 | 1,72 | 1,72 | 1,65 | 1,72 | 0,58% | - |
| 03.10.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 02.10.2024 | 1,71 | 2,10 | 1,70 | 1,71 | 0,00% | - |
| 01.10.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 30.09.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 27.09.2024 | 1,71 | 1,71 | 1,65 | 1,68 | -1,75% | - |
| 26.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 25.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 24.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 23.09.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | - |
| 19.09.2024 | 1,72 | 1,76 | 1,70 | 1,71 | 0,00% | - |
| 18.09.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 100,00 |
| 17.09.2024 | 1,78 | 1,78 | 1,70 | 1,71 | -3,93% | 100,00 |
| 16.09.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 0,85% | - |
| 13.09.2024 | 1,71 | 1,77 | 1,67 | 1,77 | 3,22% | - |
| 12.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 11.09.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 10.09.2024 | 1,71 | 1,77 | 1,70 | 1,72 | 0,58% | - |
| 09.09.2024 | 1,71 | 1,76 | 1,65 | 1,71 | 0,00% | - |
| 06.09.2024 | 1,78 | 1,78 | 1,67 | 1,71 | -3,93% | - |
| 05.09.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 04.09.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 03.09.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 02.09.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,71% | - |
| 30.08.2024 | 1,78 | 1,78 | 1,74 | 1,75 | 4,17% | - |
| 29.08.2024 | 1,78 | 1,78 | 1,68 | 1,68 | -5,62% | - |
| 28.08.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 27.08.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 26.08.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,71% | - |
| 23.08.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -1,69% | - |
| 22.08.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 21.08.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 20.08.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -1,66% | - |
| 19.08.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | - |
| 16.08.2024 | 1,76 | 1,78 | 1,72 | 1,78 | 1,14% | - |
| 15.08.2024 | 1,71 | 2,10 | 1,71 | 1,76 | 2,92% | - |
| 14.08.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 13.08.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 12.08.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | - |
| 08.08.2024 | 1,66 | 1,76 | 1,66 | 1,71 | 3,01% | - |
| 07.08.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -3,21% | - |
| 06.08.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 05.08.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,88% | - |
| 02.08.2024 | 1,71 | 1,72 | 1,67 | 1,70 | -0,58% | - |
| 01.08.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 31.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 30.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 29.07.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 26.07.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | - |
| 25.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 24.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 23.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 22.07.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 19.07.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | - |
| 18.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 17.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 16.07.2024 | 1,71 | 2,10 | 1,65 | 1,71 | 0,29% | - |
| 15.07.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 1,49% | - |
| 12.07.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | - |