47,100€
2,61%
Echtzeit-Aktienkurs LINEDATA SERVICES EO 1
Bid:
Ask:
Aktienkurse zur LINEDATA SERVICES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,90 | 47,15 | 46,65 | 47,10 | 2,61% | - |
| 19.10.2026 | 48,05 | 48,20 | 45,90 | 45,90 | -3,67% | - |
| 16.10.2026 | 49,15 | 49,30 | 47,50 | 47,65 | -2,85% | - |
| 15.10.2026 | 50,20 | 50,50 | 47,80 | 49,05 | -2,58% | - |
| 14.10.2026 | 50,50 | 50,85 | 50,05 | 50,35 | 1,51% | - |
| 13.10.2026 | 50,40 | 50,80 | 49,60 | 49,60 | -1,59% | - |
| 12.10.2026 | 50,70 | 50,90 | 49,95 | 50,40 | -0,20% | - |
| 09.10.2026 | 50,60 | 50,60 | 49,80 | 50,50 | 1,20% | - |
| 08.10.2026 | 51,00 | 51,05 | 49,50 | 49,90 | -2,92% | - |
| 07.10.2026 | 53,60 | 54,70 | 50,10 | 51,40 | -2,65% | - |
| 06.10.2026 | 54,80 | 55,10 | 52,80 | 52,80 | -3,30% | - |
| 05.10.2026 | 54,40 | 54,80 | 53,90 | 54,60 | 0,18% | - |
| 02.10.2026 | 54,30 | 54,50 | 54,00 | 54,50 | 0,37% | - |
| 01.10.2026 | 53,60 | 54,50 | 53,20 | 54,30 | 3,63% | - |
| 30.09.2026 | 55,20 | 55,20 | 52,40 | 52,40 | -4,55% | 1.704,00 |
| 29.09.2026 | 54,60 | 54,90 | 54,40 | 54,90 | 0,00% | - |
| 28.09.2026 | 54,60 | 55,20 | 53,50 | 54,90 | -0,18% | - |
| 25.09.2026 | 54,10 | 55,20 | 54,00 | 55,00 | 1,85% | 30.600,00 |
| 24.09.2026 | 53,60 | 54,10 | 53,40 | 54,00 | 0,56% | - |
| 23.09.2026 | 53,90 | 54,10 | 53,50 | 53,70 | 0,94% | 2.368,00 |
| 22.09.2026 | 53,40 | 54,30 | 53,20 | 53,20 | -0,37% | - |
| 21.09.2026 | 49,00 | 54,20 | 48,80 | 53,40 | 10,33% | - |
| 18.09.2026 | 47,30 | 48,50 | 47,20 | 48,40 | 2,43% | - |
| 17.09.2026 | 47,40 | 47,55 | 47,25 | 47,25 | -0,11% | - |
| 16.09.2026 | 46,60 | 47,50 | 46,60 | 47,30 | 1,50% | 750,00 |
| 15.09.2026 | 47,30 | 47,65 | 46,60 | 46,60 | -1,38% | - |
| 14.09.2026 | 47,50 | 47,70 | 47,25 | 47,25 | -0,53% | - |
| 11.09.2026 | 45,20 | 47,50 | 45,15 | 47,50 | 7,71% | - |
| 10.09.2026 | 44,80 | 46,00 | 44,10 | 44,10 | -1,34% | - |
| 09.09.2026 | 44,80 | 44,90 | 44,60 | 44,70 | -0,22% | - |
| 08.09.2026 | 45,20 | 45,20 | 44,35 | 44,80 | -0,99% | - |
| 07.09.2026 | 45,40 | 45,40 | 45,20 | 45,25 | -0,33% | - |
| 04.09.2026 | 45,80 | 45,80 | 45,40 | 45,40 | -0,87% | - |
| 03.09.2026 | 44,20 | 45,80 | 44,20 | 45,80 | 3,62% | - |
| 02.09.2026 | 46,10 | 46,15 | 44,00 | 44,20 | -4,12% | - |
| 01.09.2026 | 46,20 | 46,30 | 46,00 | 46,10 | -0,22% | 400,00 |
| 31.08.2026 | 46,00 | 46,85 | 46,00 | 46,20 | 0,43% | - |
| 28.08.2026 | 44,40 | 46,20 | 44,40 | 46,00 | 3,37% | - |
| 27.08.2026 | 43,25 | 44,55 | 43,15 | 44,50 | 3,01% | 144,00 |
| 26.08.2026 | 43,15 | 43,25 | 43,10 | 43,20 | 0,12% | - |
| 25.08.2026 | 43,10 | 43,30 | 43,10 | 43,15 | 0,00% | - |
| 24.08.2026 | 43,15 | 43,25 | 43,05 | 43,15 | 2,49% | - |
| 21.08.2026 | 43,35 | 43,50 | 42,10 | 42,10 | -2,88% | - |
| 20.08.2026 | 43,15 | 43,40 | 43,10 | 43,35 | 0,46% | - |
| 19.08.2026 | 43,45 | 43,50 | 43,10 | 43,15 | -0,69% | - |
| 18.08.2026 | 43,40 | 43,50 | 43,15 | 43,45 | 0,00% | - |
| 17.08.2026 | 43,65 | 43,65 | 43,40 | 43,45 | -0,46% | - |
| 14.08.2026 | 43,75 | 43,80 | 43,30 | 43,65 | 3,19% | - |
| 13.08.2026 | 43,45 | 43,75 | 42,30 | 42,30 | 0,71% | - |
| 12.08.2026 | 43,35 | 43,60 | 42,00 | 42,00 | 0,24% | - |
| 11.08.2026 | 43,15 | 43,80 | 41,90 | 41,90 | -2,90% | - |
| 10.08.2026 | 44,05 | 44,05 | 43,10 | 43,15 | -2,04% | - |
| 07.08.2026 | 43,35 | 44,05 | 43,30 | 44,05 | 1,61% | - |
| 06.08.2026 | 42,95 | 43,35 | 42,55 | 43,35 | 0,93% | - |
| 05.08.2026 | 43,75 | 43,75 | 42,90 | 42,95 | -1,83% | - |
| 04.08.2026 | 43,80 | 43,80 | 43,70 | 43,75 | -0,23% | - |
| 03.08.2026 | 44,20 | 44,20 | 43,75 | 43,85 | -0,90% | - |
| 31.07.2026 | 43,90 | 44,25 | 43,55 | 44,25 | 0,91% | 539,00 |
| 30.07.2026 | 43,90 | 44,10 | 43,65 | 43,85 | -0,23% | - |
| 29.07.2026 | 43,45 | 43,95 | 43,25 | 43,95 | 1,15% | 144,00 |
| 28.07.2026 | 47,35 | 47,40 | 43,30 | 43,45 | -8,24% | - |
| 27.07.2026 | 47,55 | 47,55 | 47,30 | 47,35 | -0,63% | - |
| 24.07.2026 | 47,45 | 47,65 | 46,75 | 47,65 | 0,42% | - |
| 23.07.2026 | 47,45 | 47,70 | 47,35 | 47,45 | 0,00% | 1.200,00 |
| 22.07.2026 | 48,00 | 48,25 | 47,40 | 47,45 | -1,15% | - |
| 21.07.2026 | 46,05 | 48,55 | 46,00 | 48,00 | 5,73% | 99,00 |
| 20.07.2026 | 47,05 | 47,50 | 43,65 | 45,40 | -3,51% | - |
| 17.07.2026 | 47,05 | 47,85 | 46,95 | 47,05 | 1,40% | 950,00 |
| 16.07.2026 | 43,85 | 47,45 | 43,85 | 46,40 | 5,82% | - |
| 15.07.2026 | 43,95 | 44,60 | 43,60 | 43,85 | 0,11% | - |
| 14.07.2026 | 43,75 | 43,80 | 43,60 | 43,80 | 0,11% | - |
| 13.07.2026 | 42,80 | 43,75 | 42,60 | 43,75 | 2,10% | - |
| 10.07.2026 | 42,45 | 42,85 | 42,15 | 42,85 | 0,94% | 1.440,00 |
| 09.07.2026 | 42,45 | 42,60 | 42,20 | 42,45 | 1,31% | - |
| 08.07.2026 | 42,05 | 42,55 | 41,90 | 41,90 | -0,36% | - |
| 07.07.2026 | 41,65 | 42,15 | 41,55 | 42,05 | 0,96% | - |
| 06.07.2026 | 42,35 | 42,80 | 41,60 | 41,65 | -1,65% | 152,00 |
| 03.07.2026 | 41,65 | 43,25 | 41,25 | 42,35 | 1,68% | - |
| 02.07.2026 | 40,95 | 41,80 | 40,75 | 41,65 | 1,71% | - |
| 01.07.2026 | 41,15 | 41,15 | 40,85 | 40,95 | -0,49% | - |
| 30.06.2026 | 40,45 | 41,15 | 40,45 | 41,15 | 1,73% | - |
| 29.06.2026 | 40,75 | 40,75 | 40,35 | 40,45 | -0,49% | 85,00 |
| 26.06.2026 | 40,45 | 40,75 | 39,85 | 40,65 | 0,49% | - |
| 25.06.2026 | 40,55 | 40,75 | 40,40 | 40,45 | 0,00% | - |
| 24.06.2026 | 40,55 | 40,80 | 40,15 | 40,45 | -0,25% | - |
| 23.06.2026 | 41,55 | 41,55 | 40,30 | 40,55 | -1,10% | - |
| 22.06.2026 | 41,85 | 42,00 | 41,00 | 41,00 | -2,03% | - |
| 19.06.2026 | 41,55 | 41,85 | 41,40 | 41,85 | 2,07% | - |
| 18.06.2026 | 41,85 | 42,00 | 41,00 | 41,00 | -1,80% | - |
| 17.06.2026 | 41,75 | 41,85 | 41,30 | 41,75 | 0,00% | 2.074,00 |
| 16.06.2026 | 42,65 | 42,65 | 41,60 | 41,75 | -2,11% | - |
| 15.06.2026 | 41,25 | 42,65 | 41,25 | 42,65 | 3,27% | - |
| 12.06.2026 | 40,35 | 41,45 | 40,35 | 41,30 | 2,35% | 2.000,00 |
| 11.06.2026 | 40,65 | 40,75 | 40,15 | 40,35 | -0,74% | - |
| 10.06.2026 | 39,95 | 40,70 | 39,85 | 40,65 | 1,75% | 72,00 |
| 09.06.2026 | 40,05 | 40,25 | 39,40 | 39,95 | -0,12% | - |
| 08.06.2026 | 41,00 | 41,05 | 40,00 | 40,00 | -2,08% | - |
| 05.06.2026 | 41,85 | 41,95 | 40,60 | 40,85 | -1,09% | 152,00 |
| 04.06.2026 | 42,85 | 42,95 | 41,00 | 41,30 | -3,62% | 741,00 |
| 03.06.2026 | 43,95 | 44,95 | 42,75 | 42,85 | -2,50% | - |