44,250€
1,96%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,90 | 43,90 | 43,55 | 43,65 | -0,46% | - |
| 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% | - |
| 02.06.2026 | 45,15 | 45,25 | 43,00 | 43,95 | -2,66% | 92,00 |
| 01.06.2026 | 42,45 | 45,15 | 41,65 | 45,15 | 6,36% | - |
| 29.05.2026 | 42,05 | 42,55 | 41,70 | 42,45 | 0,95% | 123,00 |
| 28.05.2026 | 40,65 | 42,05 | 40,65 | 42,05 | 3,44% | - |
| 27.05.2026 | 40,15 | 41,45 | 40,05 | 40,65 | 1,25% | - |
| 26.05.2026 | 39,40 | 40,20 | 39,40 | 40,15 | 1,39% | - |
| 25.05.2026 | 39,75 | 39,85 | 39,55 | 39,60 | -0,13% | - |
| 22.05.2026 | 39,65 | 39,95 | 39,20 | 39,65 | 0,00% | - |
| 21.05.2026 | 39,65 | 39,75 | 39,35 | 39,65 | 0,00% | - |
| 20.05.2026 | 40,00 | 40,15 | 39,40 | 39,65 | -1,00% | - |
| 19.05.2026 | 40,80 | 40,95 | 40,00 | 40,05 | -1,96% | - |
| 18.05.2026 | 40,35 | 40,85 | 40,30 | 40,85 | 0,62% | - |
| 15.05.2026 | 40,20 | 40,75 | 40,15 | 40,60 | 1,50% | - |
| 14.05.2026 | 41,60 | 41,70 | 40,00 | 40,00 | -3,96% | - |
| 13.05.2026 | 42,80 | 42,85 | 41,60 | 41,65 | -2,23% | - |
| 12.05.2026 | 43,60 | 43,65 | 42,00 | 42,60 | -2,52% | - |
| 11.05.2026 | 41,60 | 43,70 | 41,55 | 43,70 | 4,92% | - |
| 08.05.2026 | 41,70 | 41,70 | 41,40 | 41,65 | 0,00% | - |
| 07.05.2026 | 41,70 | 41,80 | 41,60 | 41,65 | -0,12% | - |
| 06.05.2026 | 42,30 | 42,30 | 41,70 | 41,70 | -0,36% | - |
| 05.05.2026 | 43,15 | 43,15 | 41,70 | 41,85 | -2,67% | - |
| 04.05.2026 | 43,50 | 45,35 | 43,00 | 43,00 | -0,81% | - |
| 30.04.2026 | 43,30 | 43,80 | 43,30 | 43,35 | 0,35% | - |
| 29.04.2026 | 44,30 | 44,30 | 43,20 | 43,20 | -1,82% | - |
| 28.04.2026 | 45,95 | 45,95 | 43,90 | 44,00 | -4,14% | - |
| 27.04.2026 | 44,45 | 45,95 | 43,90 | 45,90 | 3,26% | - |
| 24.04.2026 | 44,75 | 44,85 | 41,75 | 44,45 | -0,45% | - |
| 23.04.2026 | 44,40 | 44,90 | 44,35 | 44,65 | -0,33% | - |
| 22.04.2026 | 44,80 | 44,85 | 43,80 | 44,80 | 0,11% | - |
| 21.04.2026 | 45,10 | 45,15 | 44,60 | 44,75 | -0,56% | - |
| 20.04.2026 | 44,50 | 45,50 | 44,45 | 45,00 | 1,12% | - |
| 17.04.2026 | 44,00 | 45,05 | 43,80 | 44,50 | 1,25% | - |
| 16.04.2026 | 44,00 | 44,05 | 43,80 | 43,95 | -0,23% | - |
| 15.04.2026 | 44,30 | 44,35 | 44,00 | 44,05 | -0,68% | - |
| 14.04.2026 | 44,60 | 44,60 | 44,20 | 44,35 | -0,78% | - |
| 13.04.2026 | 44,00 | 44,75 | 43,90 | 44,70 | 1,36% | - |
| 10.04.2026 | 43,80 | 44,65 | 43,80 | 44,10 | 1,85% | - |
| 09.04.2026 | 42,30 | 44,20 | 42,20 | 43,30 | 2,00% | - |
| 08.04.2026 | 43,50 | 43,70 | 41,50 | 42,45 | 2,17% | - |
| 07.04.2026 | 40,00 | 41,55 | 40,00 | 41,55 | 3,75% | - |
| 02.04.2026 | 39,70 | 41,75 | 39,70 | 40,05 | -1,72% | - |
| 01.04.2026 | 41,30 | 42,15 | 40,70 | 40,75 | -0,85% | - |
| 31.03.2026 | 41,60 | 42,15 | 40,80 | 41,10 | 0,00% | - |
| 30.03.2026 | 41,50 | 42,35 | 41,10 | 41,10 | -0,60% | - |
| 27.03.2026 | 43,10 | 44,05 | 40,35 | 41,35 | -3,95% | - |
| 26.03.2026 | 43,05 | 44,45 | 42,95 | 43,05 | 0,35% | - |
| 25.03.2026 | 44,25 | 45,35 | 42,90 | 42,90 | -3,16% | - |
| 24.03.2026 | 41,40 | 44,35 | 41,40 | 44,30 | 5,85% | - |
| 23.03.2026 | 40,55 | 42,15 | 40,15 | 41,85 | 1,82% | - |
| 20.03.2026 | 41,15 | 41,90 | 41,10 | 41,10 | 0,98% | - |
| 19.03.2026 | 39,80 | 41,30 | 39,80 | 40,70 | 1,62% | - |
| 18.03.2026 | 39,20 | 40,05 | 38,70 | 40,05 | 3,35% | - |
| 17.03.2026 | 37,80 | 39,05 | 37,70 | 38,75 | 1,84% | - |
| 16.03.2026 | 38,60 | 39,05 | 37,60 | 38,05 | 0,13% | - |
| 13.03.2026 | 37,80 | 38,95 | 37,80 | 38,00 | 0,26% | - |
| 12.03.2026 | 38,70 | 39,05 | 37,70 | 37,90 | -0,39% | - |
| 11.03.2026 | 38,20 | 39,05 | 37,90 | 38,05 | 0,00% | - |