Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -3,10% | - |
| 20.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 19.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,44% | - |
| 16.01.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -1,10% | - |
| 15.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 14.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 13.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | - |
| 12.01.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -0,22% | - |
| 09.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,22% | - |
| 08.01.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,22% | - |
| 07.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 06.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 05.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 02.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 30.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 29.12.2025 | 46,60 | 46,60 | 46,40 | 46,40 | -1,49% | 2,00 |
| 23.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,73% | - |
| 22.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 19.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 18.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | - |
| 17.12.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,66% | - |
| 16.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,11% | - |
| 15.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,13% | - |
| 12.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 11.12.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | - |
| 10.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 08.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 05.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 04.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | - |
| 03.12.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 02.12.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -2,23% | - |
| 01.12.2025 | 43,90 | 44,90 | 43,90 | 44,90 | 1,58% | 20,00 |
| 28.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 27.11.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,23% | - |
| 26.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 25.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 24.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 21.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 20.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 19.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 18.11.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,46% | - |
| 17.11.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | - |
| 14.11.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 13.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 12.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,03% | - |
| 11.11.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,12% | - |
| 10.11.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 1,82% | 1,00 |
| 07.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 06.11.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
| 05.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 04.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 03.11.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -2,21% | - |
| 31.10.2025 | 44,90 | 45,30 | 44,90 | 45,30 | 0,89% | 1,00 |
| 30.10.2025 | 46,00 | 46,00 | 44,90 | 44,90 | -5,07% | - |
| 29.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -2,27% | - |
| 28.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 27.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 24.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,20% | - |
| 23.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 22.10.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,56% | - |
| 21.10.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 20.10.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 17.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 16.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 15.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 14.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,52% | - |
| 13.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 10.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | - |
| 09.10.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,55% | - |
| 08.10.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -5,15% | - |
| 07.10.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -5,56% | - |
| 06.10.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | - |
| 03.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 02.10.2025 | 57,40 | 57,40 | 57,00 | 57,00 | -0,70% | - |
| 01.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 30.09.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 29.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 26.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 25.09.2025 | 55,60 | 57,60 | 55,60 | 57,60 | 4,73% | 51,00 |
| 24.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,73% | - |
| 23.09.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 22.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 19.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 18.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,08% | - |
| 17.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 16.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,36% | - |
| 15.09.2025 | 55,60 | 55,80 | 55,60 | 55,80 | -0,36% | - |
| 12.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 10.09.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -6,06% | - |
| 05.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | - |
| 04.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | - |
| 03.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,62% | - |
| 02.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,33% | - |
| 01.09.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -1,94% | - |
| 29.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | - |
| 28.08.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,64% | - |
| 27.08.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,95% | - |
| 26.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,63% | - |
| 25.08.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,31% | - |