42,400€
6,00%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,00 | 42,55 | 41,40 | 41,95 | 4,88% | - |
| 28.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | - |
| 27.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | - |
| 26.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 25.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,26% | - |
| 22.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 19.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 18.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 15.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 14.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 13.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 12.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 4,88% | - |
| 11.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 08.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 07.05.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | - |
| 06.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 05.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,29% | - |
| 04.05.2026 | 42,70 | 44,30 | 42,70 | 44,30 | 2,78% | 11,00 |
| 30.04.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 29.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -4,19% | - |
| 28.04.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 3,42% | - |
| 27.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 24.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 23.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 22.04.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 21.04.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | - |
| 20.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 17.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,69% | - |
| 15.04.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 14.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 13.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 10.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 09.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,20% | - |
| 08.04.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 3,81% | - |
| 07.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | - |
| 02.04.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,99% | - |
| 01.04.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 31.03.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | - |
| 30.03.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -4,01% | - |
| 27.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 26.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -2,06% | - |
| 25.03.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 6,07% | - |
| 24.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,73% | - |
| 23.03.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 20.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 19.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 3,41% | - |
| 18.03.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,87% | - |
| 17.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 16.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 13.03.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
| 12.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 10.03.2026 | 37,50 | 38,80 | 37,50 | 38,80 | 0,52% | 11,00 |
| 09.03.2026 | 37,90 | 38,60 | 37,90 | 38,60 | 1,85% | 256,00 |
| 06.03.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 0,80% | - |
| 05.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,83% | - |
| 04.03.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -2,05% | - |
| 03.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 02.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 27.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 26.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 25.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | - |
| 24.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -2,95% | - |
| 23.02.2026 | 39,70 | 40,70 | 39,70 | 40,70 | 0,99% | 60,00 |
| 20.02.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -2,18% | - |
| 19.02.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 1,23% | 300,00 |
| 18.02.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,21% | - |
| 17.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 13.02.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -1,92% | - |
| 12.02.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,95% | - |
| 11.02.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,48% | - |
| 10.02.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 1,70% | - |
| 09.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 06.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 05.02.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 1,46% | - |
| 04.02.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 03.02.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,91% | - |
| 02.02.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,48% | - |
| 30.01.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 3,22% | - |
| 29.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 28.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 27.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 26.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | - |
| 23.01.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,25% | - |
| 22.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,23% | - |
| 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% | - |