47,350€
-4,34%
Echtzeit-Aktienkurs LINEDATA SERVICES EO 1
Bid:
Ask:
Aktienkurse zur LINEDATA SERVICES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,50 | 49,70 | 47,00 | 47,70 | -3,64% | 396,00 |
| 11.11.2026 | 48,70 | 50,80 | 48,70 | 49,50 | 1,64% | 223,00 |
| 10.11.2026 | 48,30 | 48,80 | 48,10 | 48,70 | 0,83% | 231,00 |
| 09.11.2026 | 47,80 | 48,30 | 47,60 | 48,30 | 1,68% | 286,00 |
| 06.11.2026 | 47,50 | 48,10 | 47,50 | 47,50 | 0,00% | 113,00 |
| 05.11.2026 | 47,80 | 48,10 | 47,50 | 47,50 | 0,00% | 61,00 |
| 04.11.2026 | 47,10 | 48,00 | 46,90 | 47,50 | 0,85% | 185,00 |
| 03.11.2026 | 47,80 | 47,80 | 47,10 | 47,10 | -1,46% | 149,00 |
| 02.11.2026 | 47,50 | 48,20 | 47,50 | 47,80 | -0,42% | 246,00 |
| 30.10.2026 | 48,10 | 48,10 | 47,00 | 48,00 | -0,21% | 424,00 |
| 29.10.2026 | 47,50 | 48,40 | 47,50 | 48,10 | 0,63% | 412,00 |
| 28.10.2026 | 50,40 | 50,40 | 47,50 | 47,80 | 2,80% | 362,00 |
| 27.10.2026 | 46,50 | 47,10 | 46,50 | 46,50 | 0,00% | 350,00 |
| 26.10.2026 | 45,80 | 46,60 | 45,60 | 46,50 | 1,09% | 1.935,00 |
| 23.10.2026 | 46,40 | 46,40 | 45,60 | 46,00 | 0,00% | 589,00 |
| 22.10.2026 | 46,00 | 46,40 | 46,00 | 46,00 | 0,00% | 355,00 |
| 21.10.2026 | 46,80 | 46,80 | 44,80 | 46,00 | -1,71% | 2.571,00 |
| 20.10.2026 | 46,80 | 47,10 | 46,50 | 46,80 | 0,00% | 44,00 |
| 19.10.2026 | 48,00 | 48,00 | 46,20 | 46,80 | -2,50% | 575,00 |
| 16.10.2026 | 49,30 | 49,50 | 47,80 | 48,00 | -2,64% | 1.161,00 |
| 15.10.2026 | 50,00 | 50,00 | 47,20 | 49,30 | -2,95% | 1.885,00 |
| 14.10.2026 | 50,40 | 50,80 | 50,20 | 50,80 | 0,79% | 16,00 |
| 13.10.2026 | 50,00 | 50,60 | 50,00 | 50,40 | 0,80% | 1.077,00 |
| 12.10.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -1,57% | 396,00 |
| 09.10.2026 | 50,00 | 50,80 | 50,00 | 50,80 | 2,42% | 856,00 |
| 08.10.2026 | 49,90 | 50,00 | 49,40 | 49,60 | -1,20% | 170,00 |
| 07.10.2026 | 54,20 | 54,80 | 50,20 | 50,20 | -7,72% | 762,00 |
| 06.10.2026 | 54,00 | 54,40 | 53,80 | 54,40 | 0,74% | 59,00 |
| 05.10.2026 | 54,20 | 54,60 | 54,00 | 54,00 | -0,37% | 558,00 |
| 02.10.2026 | 54,00 | 54,20 | 53,80 | 54,20 | 0,37% | 181,00 |
| 01.10.2026 | 54,00 | 54,40 | 54,00 | 54,00 | 0,00% | 226,00 |
| 30.09.2026 | 53,40 | 54,40 | 53,40 | 54,00 | -0,74% | 572,00 |
| 29.09.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | 9,00 |
| 28.09.2026 | 54,00 | 54,60 | 54,00 | 54,40 | 0,37% | 442,00 |
| 25.09.2026 | 54,20 | 54,80 | 54,20 | 54,20 | -0,37% | 716,00 |
| 24.09.2026 | 54,00 | 54,40 | 54,00 | 54,40 | 0,74% | 447,00 |
| 23.09.2026 | 54,00 | 54,20 | 54,00 | 54,00 | 0,00% | 224,00 |
| 22.09.2026 | 53,20 | 54,40 | 53,20 | 54,00 | 1,12% | 825,00 |
| 21.09.2026 | 48,90 | 53,60 | 48,90 | 53,40 | 10,33% | 2.993,00 |
| 18.09.2026 | 47,40 | 48,60 | 47,40 | 48,40 | 2,11% | 1.235,00 |
| 17.09.2026 | 47,50 | 47,60 | 47,10 | 47,40 | 0,42% | 614,00 |
| 16.09.2026 | 46,90 | 47,50 | 46,60 | 47,20 | 1,29% | 582,00 |
| 15.09.2026 | 47,30 | 47,50 | 46,60 | 46,60 | -1,48% | 533,00 |
| 14.09.2026 | 47,50 | 47,60 | 47,30 | 47,30 | -0,42% | 1.125,00 |
| 11.09.2026 | 45,20 | 47,50 | 45,20 | 47,50 | 5,09% | 1.480,00 |
| 10.09.2026 | 45,00 | 46,20 | 45,00 | 45,20 | 0,89% | 645,00 |
| 09.09.2026 | 44,80 | 45,00 | 44,80 | 44,80 | 0,00% | 832,00 |
| 08.09.2026 | 45,20 | 45,20 | 44,20 | 44,80 | -0,88% | 1.294,00 |
| 07.09.2026 | 45,60 | 45,60 | 45,20 | 45,20 | -0,44% | 39,00 |
| 04.09.2026 | 45,80 | 45,90 | 45,40 | 45,40 | -0,87% | 36,00 |
| 03.09.2026 | 44,20 | 45,80 | 44,20 | 45,80 | 3,62% | 109,00 |
| 02.09.2026 | 46,30 | 46,30 | 44,20 | 44,20 | -4,12% | 1.502,00 |
| 01.09.2026 | 46,30 | 46,30 | 46,00 | 46,10 | -0,22% | 428,00 |
| 31.08.2026 | 46,10 | 46,70 | 46,10 | 46,20 | 0,43% | 403,00 |
| 28.08.2026 | 44,40 | 46,00 | 44,40 | 46,00 | 3,60% | 1.838,00 |
| 27.08.2026 | 43,20 | 44,40 | 43,10 | 44,40 | 2,78% | 869,00 |
| 26.08.2026 | 43,20 | 43,30 | 43,20 | 43,20 | 0,23% | 54,00 |
| 25.08.2026 | 43,10 | 43,40 | 43,10 | 43,10 | 0,00% | 382,00 |
| 24.08.2026 | 43,10 | 43,30 | 43,00 | 43,10 | 0,00% | 1.008,00 |
| 21.08.2026 | 43,30 | 43,60 | 43,10 | 43,10 | -0,46% | 1.047,00 |
| 20.08.2026 | 43,20 | 43,30 | 43,10 | 43,30 | 0,46% | 40,00 |
| 19.08.2026 | 43,40 | 43,40 | 43,10 | 43,10 | -0,69% | 1.148,00 |
| 18.08.2026 | 43,40 | 43,50 | 43,10 | 43,40 | 0,00% | 185,00 |
| 17.08.2026 | 43,40 | 43,60 | 43,40 | 43,40 | -0,46% | 72,00 |
| 14.08.2026 | 43,70 | 43,80 | 43,10 | 43,60 | -0,23% | 577,00 |
| 13.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | 58,00 |
| 12.08.2026 | 43,20 | 43,50 | 43,20 | 43,40 | 0,23% | 187,00 |
| 11.08.2026 | 43,20 | 43,70 | 43,20 | 43,30 | 0,46% | 1.614,00 |
| 10.08.2026 | 44,00 | 44,00 | 43,10 | 43,10 | -2,05% | 2.458,00 |
| 07.08.2026 | 43,50 | 44,00 | 43,20 | 44,00 | 1,62% | 404,00 |
| 06.08.2026 | 42,70 | 43,30 | 42,50 | 43,30 | 0,93% | 1.881,00 |
| 05.08.2026 | 43,50 | 43,50 | 42,90 | 42,90 | -1,83% | 1.003,00 |
| 04.08.2026 | 43,80 | 43,80 | 43,70 | 43,70 | -0,23% | 309,00 |
| 03.08.2026 | 44,00 | 44,00 | 43,70 | 43,80 | -0,90% | 105,00 |
| 31.07.2026 | 43,90 | 44,20 | 43,60 | 44,20 | 0,68% | 521,00 |
| 30.07.2026 | 44,10 | 44,20 | 43,70 | 43,90 | 0,00% | 1.010,00 |
| 29.07.2026 | 43,50 | 43,90 | 43,30 | 43,90 | 1,15% | 640,00 |
| 28.07.2026 | 47,30 | 47,30 | 42,80 | 43,40 | -8,25% | 2.415,00 |
| 27.07.2026 | 47,50 | 47,50 | 47,30 | 47,30 | -0,42% | 597,00 |
| 24.07.2026 | 47,60 | 47,90 | 46,80 | 47,50 | 0,21% | 4.286,00 |
| 23.07.2026 | 47,60 | 47,60 | 47,40 | 47,40 | 0,00% | 127,00 |
| 22.07.2026 | 48,40 | 48,40 | 47,40 | 47,40 | -1,46% | 215,00 |
| 21.07.2026 | 46,00 | 48,50 | 46,00 | 48,10 | 4,57% | 997,00 |
| 20.07.2026 | 46,70 | 46,90 | 43,60 | 46,00 | -2,13% | 750,00 |
| 17.07.2026 | 47,70 | 48,30 | 47,00 | 47,00 | 0,00% | 648,00 |
| 16.07.2026 | 43,80 | 47,00 | 43,80 | 47,00 | 7,31% | 550,00 |
| 15.07.2026 | 44,00 | 44,20 | 43,20 | 43,80 | -2,88% | 247,00 |
| 14.07.2026 | 43,50 | 45,20 | 43,50 | 45,10 | 3,20% | 343,00 |
| 13.07.2026 | 42,40 | 43,70 | 42,40 | 43,70 | 2,10% | 300,00 |
| 10.07.2026 | 42,30 | 42,80 | 42,00 | 42,80 | 0,94% | 346,00 |
| 09.07.2026 | 42,40 | 42,50 | 42,40 | 42,40 | 0,00% | 52,00 |
| 08.07.2026 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | 89,00 |
| 07.07.2026 | 41,60 | 42,00 | 41,20 | 42,00 | 0,96% | 89,00 |
| 06.07.2026 | 42,30 | 42,70 | 41,60 | 41,60 | -1,65% | 438,00 |
| 03.07.2026 | 41,60 | 43,50 | 41,60 | 42,30 | 1,68% | 157,00 |
| 02.07.2026 | 40,90 | 41,60 | 40,90 | 41,60 | 1,71% | 401,00 |
| 01.07.2026 | 41,10 | 41,10 | 40,90 | 40,90 | -0,49% | 21,00 |
| 30.06.2026 | 40,40 | 41,10 | 40,20 | 41,10 | 1,73% | 1.813,00 |
| 29.06.2026 | 41,00 | 41,00 | 40,40 | 40,40 | -0,74% | 219,00 |
| 26.06.2026 | 40,40 | 40,70 | 39,80 | 40,70 | 0,74% | 2.015,00 |