40,850€
0,12%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 41,10 | 41,20 | 40,60 | 40,80 | -1,21% | 2.098,00 |
| 20.01.2026 | 42,50 | 42,60 | 41,30 | 41,30 | -3,05% | 1.288,00 |
| 19.01.2026 | 43,80 | 43,80 | 42,50 | 42,60 | -4,48% | 1.333,00 |
| 16.01.2026 | 45,70 | 45,70 | 44,50 | 44,60 | -2,41% | 358,00 |
| 15.01.2026 | 46,20 | 46,30 | 45,40 | 45,70 | -1,08% | 355,00 |
| 14.01.2026 | 46,80 | 46,80 | 46,20 | 46,20 | -1,28% | 251,00 |
| 13.01.2026 | 47,00 | 47,00 | 46,70 | 46,80 | -0,43% | 54,00 |
| 12.01.2026 | 46,70 | 47,00 | 46,70 | 47,00 | 0,64% | 1.093,00 |
| 09.01.2026 | 46,80 | 46,90 | 46,50 | 46,70 | -0,21% | 124,00 |
| 08.01.2026 | 46,70 | 46,80 | 46,70 | 46,80 | 0,21% | 60,00 |
| 07.01.2026 | 46,70 | 46,70 | 46,60 | 46,70 | 0,21% | 63,00 |
| 06.01.2026 | 46,80 | 46,80 | 46,20 | 46,60 | 0,43% | 164,00 |
| 05.01.2026 | 46,20 | 46,50 | 45,90 | 46,40 | 1,31% | 194,00 |
| 02.01.2026 | 45,80 | 45,90 | 45,60 | 45,80 | 0,00% | 353,00 |
| 31.12.2025 | 46,00 | 46,20 | 45,80 | 45,80 | -0,43% | 535,00 |
| 30.12.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -1,29% | 370,00 |
| 29.12.2025 | 47,20 | 47,20 | 46,60 | 46,60 | -1,27% | 584,00 |
| 24.12.2025 | 47,60 | 47,80 | 47,20 | 47,20 | -0,84% | 335,00 |
| 23.12.2025 | 47,80 | 48,00 | 47,50 | 47,60 | -0,21% | 148,00 |
| 22.12.2025 | 47,40 | 49,10 | 47,20 | 47,70 | 1,71% | 1.775,00 |
| 19.12.2025 | 46,80 | 47,90 | 46,80 | 46,90 | 0,21% | 279,00 |
| 18.12.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 187,00 |
| 17.12.2025 | 46,30 | 46,40 | 46,30 | 46,40 | 0,22% | 39,00 |
| 16.12.2025 | 46,20 | 46,50 | 46,15 | 46,30 | 0,65% | 263,00 |
| 15.12.2025 | 45,50 | 46,00 | 45,50 | 46,00 | 1,10% | 224,00 |
| 12.12.2025 | 45,50 | 45,80 | 45,30 | 45,50 | 1,11% | 830,00 |
| 11.12.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 131,00 |
| 10.12.2025 | 45,00 | 45,00 | 44,90 | 44,90 | -0,22% | 67,00 |
| 09.12.2025 | 44,90 | 45,00 | 44,70 | 45,00 | 0,00% | 208,00 |
| 08.12.2025 | 44,40 | 45,00 | 44,10 | 45,00 | 1,35% | 823,00 |
| 05.12.2025 | 44,40 | 44,40 | 44,30 | 44,40 | 0,00% | 5.024,00 |
| 04.12.2025 | 44,10 | 44,40 | 44,10 | 44,40 | 0,45% | 236,00 |
| 03.12.2025 | 44,50 | 44,60 | 44,20 | 44,20 | -0,67% | 154,00 |
| 02.12.2025 | 44,50 | 44,50 | 44,40 | 44,50 | 0,00% | 192,00 |
| 01.12.2025 | 44,50 | 44,50 | 43,90 | 44,50 | 0,00% | 478,00 |
| 28.11.2025 | 44,80 | 44,90 | 43,80 | 44,50 | -0,67% | 329,00 |
| 27.11.2025 | 45,10 | 45,10 | 44,40 | 44,80 | -0,67% | 140,00 |
| 26.11.2025 | 45,00 | 45,20 | 45,00 | 45,10 | 0,22% | 66,00 |
| 25.11.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,45% | 134,00 |
| 24.11.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | 164,00 |
| 21.11.2025 | 44,00 | 44,10 | 44,00 | 44,00 | 0,00% | 90,00 |
| 20.11.2025 | 44,20 | 44,20 | 43,80 | 44,00 | -0,45% | 214,00 |
| 19.11.2025 | 44,00 | 44,60 | 44,00 | 44,20 | 0,45% | 192,00 |
| 18.11.2025 | 44,10 | 44,10 | 44,00 | 44,00 | -0,23% | 48,00 |
| 17.11.2025 | 44,00 | 44,20 | 43,90 | 44,10 | -0,45% | 277,00 |
| 14.11.2025 | 44,10 | 44,80 | 44,10 | 44,30 | 0,45% | 121,00 |
| 13.11.2025 | 44,20 | 44,40 | 44,10 | 44,10 | -0,23% | 109,00 |
| 12.11.2025 | 44,10 | 44,20 | 44,00 | 44,20 | 0,45% | 42,00 |
| 11.11.2025 | 44,90 | 44,90 | 43,90 | 44,00 | -2,00% | 168,00 |
| 10.11.2025 | 44,90 | 44,90 | 43,90 | 44,90 | -0,22% | 491,00 |
| 07.11.2025 | 44,60 | 45,00 | 44,00 | 45,00 | 0,90% | 265,00 |
| 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 |