82,400€
-3,29%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,80 | 85,40 | 79,80 | 85,40 | 0,23% | 11,00 |
| 19.12.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 0,24% | - |
| 18.12.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 4,17% | - |
| 17.12.2024 | 82,40 | 82,40 | 81,60 | 81,60 | 1,75% | - |
| 16.12.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,26% | - |
| 13.12.2024 | 80,20 | 80,20 | 79,20 | 79,20 | 1,28% | - |
| 12.12.2024 | 77,80 | 78,20 | 77,80 | 78,20 | -1,51% | - |
| 11.12.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -2,46% | - |
| 10.12.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,50% | - |
| 09.12.2024 | 79,40 | 80,20 | 79,40 | 80,20 | 1,52% | - |
| 06.12.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,50% | - |
| 05.12.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 3,66% | - |
| 04.12.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,26% | - |
| 03.12.2024 | 76,40 | 76,40 | 76,40 | 76,40 | -3,54% | - |
| 02.12.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,75% | - |
| 29.11.2024 | 79,60 | 79,80 | 79,60 | 79,80 | 0,00% | - |
| 28.11.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 0,25% | - |
| 27.11.2024 | 79,40 | 79,60 | 79,40 | 79,60 | 0,25% | - |
| 26.11.2024 | 79,60 | 79,60 | 79,40 | 79,40 | 0,25% | - |
| 25.11.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 0,00% | - |
| 22.11.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 0,25% | - |
| 21.11.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 0,00% | - |
| 20.11.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,50% | - |
| 19.11.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -2,22% | - |
| 18.11.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 2,01% | - |
| 15.11.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,00% | - |
| 14.11.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 2,05% | - |
| 13.11.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -1,76% | - |
| 12.11.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 0,00% | - |
| 11.11.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,25% | - |
| 08.11.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,25% | - |
| 07.11.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 0,00% | - |
| 06.11.2024 | 79,60 | 79,80 | 79,60 | 79,80 | 0,50% | - |
| 05.11.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -1,00% | - |
| 04.11.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 0,25% | - |
| 01.11.2024 | 80,20 | 80,20 | 80,00 | 80,00 | -0,25% | - |
| 31.10.2024 | 79,80 | 80,20 | 79,80 | 80,20 | 0,75% | - |
| 30.10.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,00% | - |
| 29.10.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,25% | - |
| 28.10.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 25.10.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |
| 24.10.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 23.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 22.10.2024 | 81,00 | 81,20 | 81,00 | 81,20 | 0,74% | - |
| 21.10.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 1,26% | - |
| 18.10.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,02% | - |
| 17.10.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,00% | - |
| 16.10.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,25% | - |
| 15.10.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,81% | - |
| 14.10.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -2,77% | - |
| 11.10.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 1,02% | - |
| 10.10.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,25% | - |
| 09.10.2024 | 78,80 | 78,80 | 78,80 | 78,80 | -0,51% | - |
| 08.10.2024 | 79,00 | 79,20 | 79,00 | 79,20 | 1,02% | - |
| 07.10.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 0,00% | - |
| 04.10.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -0,76% | - |
| 03.10.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 3,13% | - |
| 02.10.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -3,04% | - |
| 01.10.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -1,74% | - |
| 30.09.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 1,01% | - |
| 27.09.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -1,24% | - |
| 26.09.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 1,26% | - |
| 25.09.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,00% | - |
| 24.09.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,00% | - |
| 23.09.2024 | 80,00 | 80,00 | 79,60 | 79,60 | 2,84% | - |
| 20.09.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -2,52% | - |
| 19.09.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,25% | - |
| 18.09.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,53% | - |
| 17.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 5,95% | - |
| 16.09.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,54% | - |
| 13.09.2024 | 71,00 | 73,60 | 71,00 | 73,60 | 10,18% | - |
| 12.09.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -1,18% | - |
| 11.09.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 2,74% | - |
| 10.09.2024 | 65,40 | 65,80 | 65,40 | 65,80 | -1,20% | - |
| 09.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 1,22% | - |
| 06.09.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -3,24% | - |
| 05.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | - |
| 04.09.2024 | 69,40 | 69,40 | 68,20 | 68,20 | 0,29% | - |
| 03.09.2024 | 69,40 | 69,40 | 68,00 | 68,00 | -2,30% | - |
| 02.09.2024 | 70,40 | 70,40 | 69,60 | 69,60 | -1,42% | - |
| 30.08.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 29.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 2,04% | - |
| 28.08.2024 | 69,80 | 69,80 | 68,60 | 68,60 | -2,83% | - |
| 27.08.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 26.08.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,15% | - |
| 23.08.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,13% | - |
| 22.08.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 21.08.2024 | 70,60 | 70,60 | 70,00 | 70,00 | -0,85% | - |
| 20.08.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,57% | - |
| 19.08.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
| 16.08.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,29% | - |
| 15.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -1,13% | - |
| 14.08.2024 | 70,20 | 70,80 | 70,20 | 70,80 | 2,02% | - |
| 13.08.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,29% | - |
| 12.08.2024 | 70,80 | 70,80 | 69,60 | 69,60 | -1,14% | - |
| 09.08.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 1,44% | - |
| 08.08.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,29% | - |
| 07.08.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,29% | - |
| 06.08.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,69% | - |
| 05.08.2024 | 71,00 | 71,20 | 71,00 | 71,00 | 0,00% | - |