Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 24.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 19.02.2021 | 36,10 | 36,80 | 36,00 | 36,80 | 34,31% | - |
| 22.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.12.2020 | 27,75 | 27,75 | 27,60 | 27,60 | -0,18% | - |
| 17.12.2020 | 27,05 | 27,65 | 27,05 | 27,65 | 0,18% | - |
| 15.12.2020 | 27,35 | 28,25 | 27,35 | 27,60 | 0,55% | - |
| 14.12.2020 | 28,15 | 28,15 | 27,45 | 27,45 | -1,79% | - |
| 11.12.2020 | 27,90 | 27,95 | 27,90 | 27,95 | -1,58% | - |
| 09.12.2020 | 27,75 | 28,40 | 27,75 | 28,40 | 5,58% | - |
| 07.12.2020 | 26,60 | 26,90 | 26,60 | 26,90 | 1,70% | - |
| 04.12.2020 | 26,00 | 26,45 | 26,00 | 26,45 | 1,93% | - |
| 02.12.2020 | 25,80 | 25,95 | 25,80 | 25,95 | 2,37% | - |
| 30.11.2020 | 25,95 | 25,95 | 25,30 | 25,35 | 0,00% | - |
| 26.11.2020 | 25,50 | 25,50 | 25,35 | 25,35 | 0,40% | - |
| 25.11.2020 | 25,00 | 25,65 | 24,65 | 25,25 | -2,70% | - |
| 24.11.2020 | 25,41 | 26,05 | 25,41 | 25,95 | 5,70% | - |
| 23.11.2020 | 24,15 | 24,55 | 24,15 | 24,55 | 1,45% | - |
| 20.11.2020 | 24,70 | 24,70 | 24,15 | 24,20 | -6,74% | - |
| 18.11.2020 | 25,90 | 25,95 | 25,35 | 25,95 | -1,14% | - |
| 17.11.2020 | 26,25 | 26,25 | 26,25 | 26,25 | 1,16% | - |
| 16.11.2020 | 26,05 | 26,05 | 25,95 | 25,95 | -0,38% | - |
| 13.11.2020 | 26,50 | 26,50 | 26,05 | 26,05 | 0,17% | - |
| 05.11.2020 | 26,01 | 26,01 | 26,01 | 26,01 | 7,24% | - |
| 03.11.2020 | 25,11 | 25,11 | 24,20 | 24,25 | -7,62% | - |
| 27.10.2020 | 26,25 | 26,25 | 26,25 | 26,25 | -1,13% | - |
| 26.10.2020 | 27,30 | 27,30 | 26,55 | 26,55 | -2,05% | - |
| 23.10.2020 | 27,11 | 27,11 | 27,11 | 27,11 | -3,56% | - |
| 22.10.2020 | 28,11 | 28,11 | 28,11 | 28,11 | 0,00% | - |
| 20.10.2020 | 28,11 | 28,11 | 28,11 | 28,11 | 0,00% | - |
| 15.10.2020 | 28,11 | 28,11 | 28,11 | 28,11 | 3,90% | - |
| 12.10.2020 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 09.10.2020 | 26,85 | 26,95 | 26,75 | 26,95 | 0,94% | - |
| 08.10.2020 | 26,70 | 26,70 | 26,70 | 26,70 | -3,61% | - |
| 06.10.2020 | 27,70 | 27,70 | 27,70 | 27,70 | 1,08% | - |
| 05.10.2020 | 27,41 | 27,41 | 27,41 | 27,41 | 4,80% | - |
| 02.10.2020 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | - |
| 30.09.2020 | 25,80 | 26,00 | 25,70 | 26,00 | 1,36% | - |
| 29.09.2020 | 25,80 | 25,95 | 24,75 | 25,65 | -1,35% | - |
| 22.09.2020 | 26,15 | 26,15 | 26,00 | 26,00 | -3,35% | - |
| 18.09.2020 | 26,90 | 26,90 | 26,90 | 26,90 | -3,41% | - |
| 17.09.2020 | 27,90 | 28,50 | 27,85 | 27,85 | -1,42% | - |
| 16.09.2020 | 28,30 | 28,30 | 28,10 | 28,25 | -0,18% | - |
| 15.09.2020 | 28,20 | 28,40 | 28,20 | 28,30 | -1,39% | - |
| 14.09.2020 | 28,25 | 28,90 | 28,25 | 28,70 | 3,61% | - |
| 11.09.2020 | 26,51 | 27,70 | 26,51 | 27,70 | 6,13% | - |
| 10.09.2020 | 26,20 | 26,20 | 26,10 | 26,10 | -0,19% | - |
| 09.09.2020 | 26,15 | 26,15 | 26,10 | 26,15 | -0,57% | - |
| 07.09.2020 | 26,30 | 26,30 | 26,30 | 26,30 | -1,68% | - |
| 03.09.2020 | 25,31 | 26,75 | 25,31 | 26,75 | 10,08% | - |
| 27.08.2020 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 26.08.2020 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 25.08.2020 | 24,61 | 24,61 | 24,25 | 24,25 | -1,44% | - |
| 24.08.2020 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | - |
| 21.08.2020 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | - |
| 20.08.2020 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | - |
| 19.08.2020 | 24,61 | 24,61 | 24,61 | 24,61 | -0,38% | - |
| 18.08.2020 | 24,80 | 24,80 | 24,70 | 24,70 | -21,34% | - |
| 17.08.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 25,35% | - |
| 06.08.2020 | 23,90 | 25,05 | 23,90 | 25,05 | 5,03% | - |
| 05.08.2020 | 23,80 | 23,85 | 23,80 | 23,85 | 0,42% | - |
| 03.08.2020 | 23,65 | 23,75 | 23,65 | 23,75 | -1,86% | - |
| 28.07.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 20.07.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -2,75% | - |
| 17.07.2020 | 25,70 | 25,70 | 25,50 | 25,50 | -4,87% | - |
| 09.07.2020 | 26,81 | 26,81 | 26,81 | 26,81 | -3,42% | - |
| 08.07.2020 | 27,76 | 27,76 | 27,76 | 27,76 | -0,16% | - |
| 01.07.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 29.06.2020 | 26,85 | 26,85 | 26,75 | 26,80 | 3,45% | - |
| 25.06.2020 | 25,91 | 25,91 | 25,91 | 25,91 | 0,78% | - |
| 12.06.2020 | 25,71 | 25,71 | 25,71 | 25,71 | -0,56% | - |
| 08.06.2020 | 25,85 | 25,90 | 25,80 | 25,85 | 4,02% | - |
| 05.06.2020 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 01.06.2020 | 24,95 | 25,05 | 24,95 | 25,00 | -0,79% | - |
| 26.05.2020 | 25,25 | 25,25 | 25,15 | 25,20 | 4,98% | - |
| 21.05.2020 | 24,16 | 24,16 | 24,01 | 24,01 | -0,83% | - |
| 20.05.2020 | 24,21 | 24,21 | 24,21 | 24,21 | 10,53% | - |
| 15.05.2020 | 21,80 | 21,90 | 21,80 | 21,90 | -3,55% | - |
| 14.05.2020 | 22,71 | 22,71 | 22,61 | 22,71 | -3,81% | - |
| 11.05.2020 | 23,51 | 23,61 | 23,51 | 23,61 | -0,40% | - |
| 29.04.2020 | 23,80 | 23,80 | 23,70 | 23,70 | 3,92% | - |
| 27.04.2020 | 22,01 | 22,81 | 22,01 | 22,81 | 14,17% | - |
| 24.04.2020 | 19,98 | 19,98 | 19,98 | 19,98 | -0,15% | - |
| 27.03.2020 | 20,01 | 20,01 | 20,01 | 20,01 | 4,44% | - |
| 23.03.2020 | 19,13 | 19,16 | 19,13 | 19,16 | -7,26% | - |
| 20.03.2020 | 20,63 | 20,66 | 20,63 | 20,66 | -3,73% | - |
| 17.03.2020 | 21,41 | 21,46 | 21,41 | 21,46 | -5,51% | - |
| 16.03.2020 | 23,00 | 23,00 | 22,71 | 22,71 | -1,28% | - |
| 13.03.2020 | 23,20 | 23,20 | 23,00 | 23,00 | 1,30% | - |
| 12.03.2020 | 22,71 | 22,71 | 22,66 | 22,71 | 1,34% | - |
| 09.03.2020 | 22,31 | 22,41 | 22,31 | 22,41 | -20,97% | - |
| 26.02.2020 | 28,35 | 28,35 | 28,35 | 28,35 | -3,90% | - |
| 11.02.2020 | 0,00 | 30,70 | 0,00 | 29,50 | -2,66% | - |
| 05.02.2020 | 30,31 | 30,31 | 30,31 | 30,31 | 6,33% | - |
| 03.02.2020 | 29,70 | 29,70 | 28,50 | 28,50 | -0,70% | - |
| 14.01.2020 | 28,70 | 28,70 | 28,70 | 28,70 | -3,85% | - |