45,000€
0,90%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,45 | 44,65 | 44,45 | 44,45 | -0,34% | - |
| 06.11.2025 | 45,00 | 45,00 | 44,20 | 44,60 | -0,22% | 252,00 |
| 05.11.2025 | 44,80 | 44,80 | 44,70 | 44,70 | -0,22% | 54,00 |
| 04.11.2025 | 44,80 | 44,80 | 44,50 | 44,80 | 0,00% | 247,00 |
| 03.11.2025 | 44,90 | 44,90 | 44,80 | 44,80 | -0,22% | 123,00 |
| 31.10.2025 | 45,30 | 45,30 | 43,00 | 44,90 | -1,32% | 950,00 |
| 30.10.2025 | 46,50 | 46,50 | 45,30 | 45,50 | -2,36% | 652,00 |
| 29.10.2025 | 47,90 | 47,90 | 46,30 | 46,60 | -2,71% | 747,00 |
| 28.10.2025 | 49,00 | 49,00 | 47,90 | 47,90 | -2,24% | 438,00 |
| 27.10.2025 | 48,90 | 49,00 | 47,00 | 49,00 | 0,00% | 741,00 |
| 24.10.2025 | 50,00 | 50,00 | 47,40 | 49,00 | -2,39% | 609,00 |
| 23.10.2025 | 50,80 | 50,80 | 49,40 | 50,20 | -1,18% | 279,00 |
| 22.10.2025 | 51,20 | 51,20 | 50,00 | 50,80 | -0,39% | 184,00 |
| 21.10.2025 | 51,80 | 52,20 | 46,80 | 51,00 | -1,54% | 897,00 |
| 20.10.2025 | 52,20 | 52,40 | 51,80 | 51,80 | -0,38% | 462,00 |
| 17.10.2025 | 52,60 | 52,80 | 51,20 | 52,00 | -1,14% | 391,00 |
| 16.10.2025 | 52,60 | 52,80 | 52,60 | 52,60 | 0,00% | 2.315,00 |
| 15.10.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 615,00 |
| 14.10.2025 | 52,60 | 53,00 | 52,60 | 52,60 | 0,00% | 123,00 |
| 13.10.2025 | 53,40 | 54,00 | 52,60 | 52,60 | -1,50% | 556,00 |
| 10.10.2025 | 53,60 | 54,00 | 53,20 | 53,40 | -0,37% | 362,00 |
| 09.10.2025 | 53,00 | 53,60 | 52,80 | 53,60 | 1,13% | 2.193,00 |
| 08.10.2025 | 53,00 | 53,40 | 52,40 | 53,00 | 1,53% | 319,00 |
| 07.10.2025 | 55,00 | 55,20 | 50,20 | 52,20 | -5,09% | 1.426,00 |
| 06.10.2025 | 58,20 | 58,20 | 55,00 | 55,00 | -5,50% | 1.337,00 |
| 03.10.2025 | 57,60 | 58,20 | 57,20 | 58,20 | 1,04% | 105,00 |
| 02.10.2025 | 58,00 | 58,20 | 56,80 | 57,60 | -0,69% | 445,00 |
| 01.10.2025 | 58,00 | 58,00 | 57,80 | 58,00 | 0,00% | 101,00 |
| 30.09.2025 | 58,00 | 58,80 | 57,60 | 58,00 | -0,34% | 239,00 |
| 29.09.2025 | 58,00 | 58,20 | 57,40 | 58,20 | 0,34% | 93,00 |
| 26.09.2025 | 57,60 | 58,20 | 57,60 | 58,00 | 0,00% | 427,00 |
| 25.09.2025 | 56,40 | 58,60 | 56,40 | 58,00 | 3,20% | 302,00 |
| 24.09.2025 | 55,60 | 56,20 | 55,60 | 56,20 | 1,08% | 141,00 |
| 23.09.2025 | 55,40 | 55,60 | 55,00 | 55,60 | 0,72% | 96,00 |
| 22.09.2025 | 55,40 | 55,60 | 55,20 | 55,20 | -0,36% | 60,00 |
| 19.09.2025 | 55,00 | 55,40 | 54,40 | 55,40 | 0,73% | 5.090,00 |
| 18.09.2025 | 55,60 | 55,60 | 54,60 | 55,00 | -1,08% | 173,00 |
| 17.09.2025 | 56,20 | 56,20 | 54,60 | 55,60 | -1,07% | 416,00 |
| 16.09.2025 | 56,40 | 56,60 | 56,20 | 56,20 | 0,00% | 61,00 |
| 15.09.2025 | 56,40 | 56,40 | 56,00 | 56,20 | 0,00% | 93,00 |
| 12.09.2025 | 56,20 | 56,40 | 56,00 | 56,20 | -0,71% | 279,00 |
| 11.09.2025 | 56,80 | 56,80 | 56,00 | 56,60 | -0,35% | 266,00 |
| 10.09.2025 | 56,60 | 56,80 | 56,20 | 56,80 | 0,71% | 126,00 |
| 09.09.2025 | 57,20 | 57,60 | 56,00 | 56,40 | -1,05% | 611,00 |
| 08.09.2025 | 59,80 | 60,20 | 56,20 | 57,00 | -4,68% | 1.292,00 |
| 05.09.2025 | 60,00 | 60,20 | 58,40 | 59,80 | -0,33% | 11.002,00 |
| 04.09.2025 | 60,00 | 60,20 | 60,00 | 60,00 | 0,00% | 3,00 |
| 03.09.2025 | 60,00 | 60,20 | 59,80 | 60,00 | 0,00% | 111,00 |
| 02.09.2025 | 61,60 | 61,60 | 59,00 | 60,00 | -2,60% | 537,00 |
| 01.09.2025 | 61,60 | 62,00 | 61,40 | 61,60 | 0,33% | 163,00 |
| 29.08.2025 | 62,40 | 62,80 | 61,10 | 61,40 | -1,92% | 224,00 |
| 28.08.2025 | 63,00 | 63,20 | 62,60 | 62,60 | -0,63% | 260,00 |
| 27.08.2025 | 63,40 | 63,40 | 63,00 | 63,00 | -0,63% | 170,00 |
| 26.08.2025 | 63,80 | 64,20 | 63,40 | 63,40 | -0,94% | 130,00 |
| 25.08.2025 | 64,40 | 64,40 | 63,40 | 64,00 | -0,62% | 449,00 |
| 22.08.2025 | 64,20 | 64,80 | 64,00 | 64,40 | 0,31% | 286,00 |
| 21.08.2025 | 60,80 | 64,80 | 60,80 | 64,20 | 5,59% | 720,00 |
| 20.08.2025 | 60,60 | 60,80 | 60,60 | 60,80 | 0,33% | 296,00 |
| 19.08.2025 | 60,60 | 60,60 | 60,20 | 60,60 | 0,00% | 124,00 |
| 18.08.2025 | 60,00 | 60,80 | 60,00 | 60,60 | -0,33% | 1.254,00 |
| 15.08.2025 | 61,00 | 61,00 | 60,00 | 60,80 | -0,33% | 321,00 |
| 14.08.2025 | 60,40 | 61,20 | 60,00 | 61,00 | 0,99% | 264,00 |
| 13.08.2025 | 60,60 | 61,00 | 60,00 | 60,40 | 0,00% | 1.923,00 |
| 12.08.2025 | 61,00 | 61,20 | 60,00 | 60,40 | -0,98% | 1.330,00 |
| 11.08.2025 | 62,00 | 62,20 | 60,20 | 61,00 | -1,93% | 4.211,00 |
| 08.08.2025 | 61,40 | 62,80 | 61,40 | 62,20 | 1,30% | 1.579,00 |
| 07.08.2025 | 61,40 | 62,40 | 61,40 | 61,40 | 0,00% | 1.284,00 |
| 06.08.2025 | 63,00 | 63,20 | 60,00 | 61,40 | -2,85% | 1.989,00 |
| 05.08.2025 | 66,00 | 66,00 | 61,60 | 63,20 | -4,24% | 1.069,00 |
| 04.08.2025 | 66,80 | 67,00 | 66,00 | 66,00 | -1,49% | 111,00 |
| 01.08.2025 | 68,00 | 68,00 | 66,60 | 67,00 | -1,47% | 175,00 |
| 31.07.2025 | 68,00 | 69,00 | 66,80 | 68,00 | -1,16% | 837,00 |
| 30.07.2025 | 69,60 | 70,20 | 68,60 | 68,80 | -1,43% | 1.631,00 |
| 29.07.2025 | 71,20 | 71,20 | 69,80 | 69,80 | -1,97% | 337,00 |
| 28.07.2025 | 72,00 | 72,20 | 71,20 | 71,20 | -1,11% | 94,00 |
| 25.07.2025 | 72,80 | 73,00 | 70,80 | 72,00 | -2,17% | 816,00 |
| 24.07.2025 | 73,20 | 73,80 | 73,20 | 73,60 | 0,55% | 79,00 |
| 23.07.2025 | 73,00 | 73,60 | 73,00 | 73,20 | 0,27% | 66,00 |
| 22.07.2025 | 73,00 | 73,40 | 73,00 | 73,00 | 0,00% | 60,00 |
| 21.07.2025 | 73,40 | 73,60 | 73,00 | 73,00 | -2,14% | 338,00 |
| 18.07.2025 | 75,00 | 75,00 | 74,60 | 74,60 | -0,53% | 40,00 |
| 17.07.2025 | 75,60 | 75,60 | 74,80 | 75,00 | -0,53% | 82,00 |
| 16.07.2025 | 76,00 | 76,20 | 75,40 | 75,40 | -0,79% | 84,00 |
| 15.07.2025 | 76,00 | 76,40 | 76,00 | 76,00 | 0,00% | 95,00 |
| 14.07.2025 | 76,40 | 76,40 | 76,00 | 76,00 | -0,78% | 130,00 |
| 11.07.2025 | 77,80 | 77,80 | 76,60 | 76,60 | -0,78% | 131,00 |
| 10.07.2025 | 78,00 | 78,00 | 76,20 | 77,20 | -1,03% | 216,00 |
| 09.07.2025 | 78,20 | 78,20 | 78,00 | 78,00 | -0,76% | 183,00 |
| 08.07.2025 | 78,60 | 79,00 | 78,60 | 78,60 | -1,75% | 97,00 |
| 07.07.2025 | 79,00 | 80,20 | 79,00 | 80,00 | 1,27% | 750,00 |
| 04.07.2025 | 77,80 | 79,00 | 77,80 | 79,00 | 1,54% | 507,00 |
| 03.07.2025 | 77,80 | 77,80 | 77,40 | 77,80 | 0,52% | 91,00 |
| 02.07.2025 | 76,60 | 77,40 | 76,60 | 77,40 | 1,04% | 190,00 |
| 01.07.2025 | 77,00 | 77,00 | 76,60 | 76,60 | -0,52% | 32,00 |
| 30.06.2025 | 76,20 | 77,00 | 75,60 | 77,00 | 1,85% | 149,00 |
| 27.06.2025 | 77,20 | 77,20 | 75,40 | 75,60 | -2,58% | 394,00 |
| 26.06.2025 | 78,00 | 78,00 | 77,40 | 77,60 | -0,51% | 187,00 |
| 25.06.2025 | 78,40 | 78,40 | 78,00 | 78,00 | -0,51% | 54,00 |
| 24.06.2025 | 77,80 | 78,40 | 77,80 | 78,40 | 0,77% | 120,00 |
| 23.06.2025 | 79,60 | 79,60 | 77,20 | 77,80 | -2,75% | 339,00 |