80,200€
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 81,20 | 81,20 | 80,60 | 81,20 | 1,25% | - |
| 13.05.2024 | 80,80 | 80,80 | 80,20 | 80,20 | 1,01% | - |
| 10.05.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 2,06% | - |
| 09.05.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,52% | - |
| 08.05.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 1,57% | - |
| 07.05.2024 | 73,40 | 76,20 | 73,40 | 76,20 | -2,81% | - |
| 06.05.2024 | 76,00 | 78,40 | 76,00 | 78,40 | 3,43% | - |
| 03.05.2024 | 75,60 | 75,80 | 75,60 | 75,80 | 3,55% | - |
| 02.05.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,55% | - |
| 30.04.2024 | 73,20 | 73,20 | 72,80 | 72,80 | 0,28% | - |
| 29.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 3,12% | - |
| 26.04.2024 | 70,20 | 70,40 | 70,20 | 70,40 | 0,57% | - |
| 25.04.2024 | 72,40 | 72,40 | 70,00 | 70,00 | -3,85% | - |
| 24.04.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,00% | - |
| 23.04.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,55% | - |
| 22.04.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 2,84% | - |
| 19.04.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 18.04.2024 | 69,80 | 70,40 | 69,80 | 70,40 | 0,28% | - |
| 17.04.2024 | 69,80 | 70,20 | 69,80 | 70,20 | -4,10% | - |
| 16.04.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 4,27% | - |
| 15.04.2024 | 70,40 | 70,40 | 70,20 | 70,20 | 0,29% | - |
| 12.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,29% | - |
| 11.04.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,58% | - |
| 10.04.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
| 09.04.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 1,45% | - |
| 08.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 05.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 04.04.2024 | 69,80 | 70,00 | 69,80 | 70,00 | 0,57% | - |
| 03.04.2024 | 67,60 | 70,60 | 67,60 | 69,60 | 2,65% | - |
| 02.04.2024 | 68,00 | 68,00 | 67,80 | 67,80 | 0,00% | - |
| 28.03.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 0,00% | - |
| 27.03.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 0,00% | - |
| 26.03.2024 | 68,00 | 68,00 | 67,80 | 67,80 | 0,00% | - |
| 25.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,30% | - |
| 22.03.2024 | 68,20 | 68,20 | 67,60 | 67,60 | -0,88% | - |
| 21.03.2024 | 67,60 | 68,20 | 67,60 | 68,20 | 0,59% | - |
| 20.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,29% | - |
| 19.03.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -0,29% | - |
| 18.03.2024 | 68,80 | 68,80 | 68,20 | 68,20 | 0,29% | - |
| 15.03.2024 | 67,80 | 68,00 | 67,80 | 68,00 | 0,00% | - |
| 14.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,16% | - |
| 13.03.2024 | 67,80 | 68,80 | 67,80 | 68,80 | 2,08% | - |
| 12.03.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -6,13% | - |
| 11.03.2024 | 73,40 | 73,40 | 71,80 | 71,80 | -2,97% | - |
| 08.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,54% | - |
| 07.03.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 1,38% | - |
| 06.03.2024 | 71,60 | 72,60 | 71,60 | 72,60 | 0,00% | - |
| 05.03.2024 | 71,80 | 72,60 | 71,80 | 72,60 | -0,82% | - |
| 04.03.2024 | 70,40 | 73,20 | 70,40 | 73,20 | 5,17% | - |
| 01.03.2024 | 69,00 | 69,60 | 69,00 | 69,60 | 0,29% | - |
| 29.02.2024 | 69,20 | 69,40 | 67,80 | 69,40 | 2,66% | - |
| 28.02.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -0,29% | - |
| 27.02.2024 | 68,20 | 68,20 | 67,80 | 67,80 | -0,29% | - |
| 26.02.2024 | 67,20 | 68,00 | 67,20 | 68,00 | 2,72% | - |
| 23.02.2024 | 67,20 | 67,20 | 66,20 | 66,20 | -1,49% | - |
| 22.02.2024 | 65,80 | 67,20 | 65,80 | 67,20 | 1,82% | - |
| 21.02.2024 | 65,60 | 66,00 | 65,60 | 66,00 | 0,30% | - |
| 20.02.2024 | 66,20 | 66,20 | 65,80 | 65,80 | -0,30% | - |
| 19.02.2024 | 65,80 | 66,00 | 65,80 | 66,00 | -2,08% | - |
| 16.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 2,43% | - |
| 15.02.2024 | 64,40 | 65,80 | 64,40 | 65,80 | 4,44% | - |
| 14.02.2024 | 62,20 | 63,00 | 62,20 | 63,00 | 2,27% | - |
| 13.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,00% | - |
| 12.02.2024 | 61,40 | 61,60 | 61,40 | 61,60 | 1,99% | - |
| 09.02.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,67% | - |
| 08.02.2024 | 59,60 | 60,00 | 59,60 | 60,00 | 1,35% | - |
| 07.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
| 06.02.2024 | 58,80 | 59,40 | 58,80 | 59,40 | -0,34% | - |
| 05.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 4,56% | - |
| 02.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 01.02.2024 | 58,00 | 58,00 | 56,20 | 56,60 | -2,75% | - |
| 31.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 3,56% | - |
| 30.01.2024 | 58,20 | 58,20 | 56,20 | 56,20 | -2,43% | - |
| 29.01.2024 | 58,40 | 58,40 | 57,60 | 57,60 | -1,03% | - |
| 26.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | - |
| 25.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 24.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 23.01.2024 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | - |
| 22.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 19.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | - |
| 18.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | -0,34% | - |
| 17.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 16.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 15.01.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 12.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 11.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | -1,36% | - |
| 10.01.2024 | 58,60 | 58,80 | 58,60 | 58,80 | -0,68% | - |
| 09.01.2024 | 59,60 | 59,60 | 59,20 | 59,20 | -1,00% | - |
| 08.01.2024 | 61,20 | 61,20 | 59,80 | 59,80 | -2,29% | - |
| 05.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 5,15% | - |
| 04.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 03.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | 5,07% | - |
| 02.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 29.12.2023 | 54,80 | 54,80 | 54,80 | 54,80 | -2,84% | - |
| 28.12.2023 | 53,80 | 56,40 | 53,80 | 56,40 | 5,22% | 103,00 |
| 27.12.2023 | 54,00 | 54,00 | 53,60 | 53,60 | -0,74% | - |
| 22.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | - |
| 21.12.2023 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 20.12.2023 | 53,80 | 54,00 | 53,80 | 54,00 | -1,10% | - |
| 19.12.2023 | 54,40 | 54,60 | 54,40 | 54,60 | 1,11% | - |