52,600€
1,15%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 5,65% | - |
| 21.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
| 20.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 19.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 18.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 15.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 1,00% | - |
| 14.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 13.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,99% | - |
| 12.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,95% | - |
| 11.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,32% | - |
| 08.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 07.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,33% | - |
| 06.08.2025 | 62,60 | 62,60 | 60,00 | 60,00 | -7,69% | - |
| 05.08.2025 | 65,40 | 65,40 | 65,00 | 65,00 | -2,11% | - |
| 04.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,48% | - |
| 01.08.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,17% | - |
| 31.07.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -1,45% | - |
| 30.07.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -1,98% | - |
| 29.07.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,28% | - |
| 28.07.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -3,01% | - |
| 25.07.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,27% | - |
| 24.07.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 0,55% | - |
| 23.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,00% | - |
| 22.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -2,16% | - |
| 21.07.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,54% | - |
| 18.07.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -0,53% | - |
| 17.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 16.07.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,00% | - |
| 15.07.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,79% | - |
| 14.07.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,78% | - |
| 11.07.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -1,03% | - |
| 10.07.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -0,51% | - |
| 09.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,00% | - |
| 08.07.2025 | 79,40 | 79,40 | 77,80 | 77,80 | -0,77% | - |
| 07.07.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,55% | - |
| 04.07.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 0,26% | - |
| 03.07.2025 | 76,80 | 77,00 | 76,80 | 77,00 | 1,32% | - |
| 02.07.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,52% | - |
| 01.07.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 1,60% | - |
| 30.06.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -2,34% | - |
| 27.06.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -0,52% | - |
| 26.06.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -0,51% | - |
| 25.06.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,78% | - |
| 24.06.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -2,03% | - |
| 23.06.2025 | 79,40 | 79,40 | 78,80 | 78,80 | -1,50% | - |
| 20.06.2025 | 79,40 | 80,00 | 79,40 | 80,00 | -1,23% | - |
| 19.06.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 18.06.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,25% | - |
| 17.06.2025 | 81,00 | 81,40 | 81,00 | 81,40 | 2,26% | - |
| 16.06.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,25% | - |
| 13.06.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,25% | - |
| 12.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -1,72% | - |
| 11.06.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -0,49% | - |
| 10.06.2025 | 81,40 | 81,80 | 81,40 | 81,80 | 0,99% | - |
| 09.06.2025 | 82,40 | 82,40 | 81,00 | 81,00 | -1,22% | - |
| 06.06.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -0,24% | - |
| 05.06.2025 | 84,40 | 84,40 | 82,20 | 82,20 | -1,67% | - |
| 04.06.2025 | 84,20 | 84,20 | 83,60 | 83,60 | 0,00% | - |
| 03.06.2025 | 83,80 | 83,80 | 83,60 | 83,60 | 0,00% | - |
| 02.06.2025 | 84,40 | 84,40 | 83,60 | 83,60 | 1,70% | - |
| 30.05.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 10,48% | - |
| 29.05.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 1,09% | - |
| 28.05.2025 | 73,20 | 73,60 | 73,20 | 73,60 | 4,84% | - |
| 27.05.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,28% | - |
| 26.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |