40,650€
-2,40%
Echtzeit-Aktienkurs LINEDATA SERVICES EO 1
Bid:
Ask:
Aktienkurse zur LINEDATA SERVICES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,05 | 43,05 | 41,70 | 41,85 | -2,79% | - |
| 04.05.2026 | 43,30 | 45,35 | 43,00 | 43,05 | -0,69% | - |
| 30.04.2026 | 43,70 | 43,80 | 43,35 | 43,35 | -0,91% | - |
| 29.04.2026 | 44,10 | 44,15 | 43,70 | 43,75 | -0,68% | - |
| 28.04.2026 | 45,40 | 45,40 | 43,90 | 44,05 | -4,13% | - |
| 27.04.2026 | 44,45 | 45,95 | 43,90 | 45,95 | 3,37% | - |
| 24.04.2026 | 44,30 | 44,45 | 41,75 | 44,45 | 0,23% | - |
| 23.04.2026 | 44,30 | 44,90 | 44,25 | 44,35 | -1,11% | 600,00 |
| 22.04.2026 | 44,75 | 44,85 | 43,80 | 44,85 | 0,34% | - |
| 21.04.2026 | 44,95 | 45,00 | 44,60 | 44,70 | -0,56% | - |
| 20.04.2026 | 44,95 | 45,50 | 44,75 | 44,95 | -0,22% | - |
| 17.04.2026 | 44,05 | 45,05 | 43,80 | 45,05 | 2,27% | - |
| 16.04.2026 | 44,05 | 44,05 | 43,85 | 44,05 | 0,00% | 36,00 |
| 15.04.2026 | 44,35 | 44,35 | 44,00 | 44,05 | -0,56% | - |
| 14.04.2026 | 44,65 | 44,65 | 44,20 | 44,30 | -0,67% | 364,00 |
| 13.04.2026 | 44,45 | 44,75 | 44,45 | 44,60 | -0,11% | - |
| 10.04.2026 | 43,85 | 44,65 | 43,80 | 44,65 | 1,82% | - |
| 09.04.2026 | 42,45 | 44,25 | 42,40 | 43,85 | 3,30% | - |
| 08.04.2026 | 42,80 | 43,10 | 41,50 | 42,45 | 2,17% | - |
| 07.04.2026 | 39,60 | 41,55 | 39,60 | 41,55 | 3,75% | - |
| 02.04.2026 | 40,15 | 41,75 | 40,00 | 40,05 | -1,72% | 1.550,00 |
| 01.04.2026 | 42,15 | 42,15 | 40,70 | 40,75 | -0,97% | - |
| 31.03.2026 | 41,60 | 41,60 | 41,05 | 41,15 | 0,00% | - |
| 30.03.2026 | 41,90 | 42,35 | 41,10 | 41,15 | -0,48% | - |
| 27.03.2026 | 44,00 | 44,05 | 40,35 | 41,35 | -3,95% | - |
| 26.03.2026 | 43,65 | 44,45 | 43,05 | 43,05 | -0,92% | - |
| 25.03.2026 | 45,00 | 45,35 | 43,20 | 43,45 | -2,03% | - |
| 24.03.2026 | 41,80 | 44,35 | 41,75 | 44,35 | 5,97% | - |
| 23.03.2026 | 41,15 | 42,15 | 40,15 | 41,85 | 1,82% | - |
| 20.03.2026 | 42,15 | 42,25 | 41,10 | 41,10 | -0,36% | - |
| 19.03.2026 | 40,40 | 41,30 | 40,15 | 41,25 | 3,00% | - |
| 18.03.2026 | 39,75 | 40,05 | 38,85 | 40,05 | 3,35% | - |
| 17.03.2026 | 38,20 | 39,05 | 38,05 | 38,75 | 1,84% | - |
| 16.03.2026 | 39,05 | 39,05 | 37,60 | 38,05 | 0,00% | - |
| 13.03.2026 | 38,40 | 38,95 | 37,95 | 38,05 | 0,26% | - |
| 12.03.2026 | 38,50 | 38,50 | 37,70 | 37,95 | -0,26% | - |
| 11.03.2026 | 38,60 | 39,05 | 37,90 | 38,05 | 0,00% | - |
| 10.03.2026 | 38,40 | 39,15 | 37,50 | 38,05 | -0,26% | - |
| 09.03.2026 | 37,65 | 39,55 | 37,55 | 38,15 | -1,04% | - |
| 06.03.2026 | 39,30 | 39,55 | 38,45 | 38,55 | 0,00% | - |
| 05.03.2026 | 38,40 | 39,25 | 38,25 | 38,55 | 0,78% | - |
| 04.03.2026 | 39,10 | 39,95 | 38,10 | 38,25 | -1,80% | - |
| 03.03.2026 | 40,65 | 40,75 | 38,80 | 38,95 | -2,01% | 840,00 |
| 02.03.2026 | 39,50 | 40,85 | 39,50 | 39,75 | -0,25% | - |
| 27.02.2026 | 41,05 | 41,05 | 39,70 | 39,85 | -0,50% | - |
| 26.02.2026 | 40,85 | 41,05 | 39,90 | 40,05 | 0,00% | 180,00 |
| 25.02.2026 | 40,65 | 40,65 | 39,65 | 40,05 | 1,01% | - |
| 24.02.2026 | 41,10 | 41,15 | 39,60 | 39,65 | -1,25% | - |
| 23.02.2026 | 40,65 | 41,35 | 40,10 | 40,15 | -0,50% | - |
| 20.02.2026 | 41,75 | 41,95 | 40,30 | 40,35 | -1,34% | - |
| 19.02.2026 | 41,40 | 42,05 | 40,60 | 40,90 | -0,37% | - |
| 18.02.2026 | 42,30 | 42,35 | 41,00 | 41,05 | -0,73% | - |
| 17.02.2026 | 42,65 | 42,65 | 41,30 | 41,35 | -0,72% | - |
| 16.02.2026 | 42,20 | 42,65 | 40,90 | 41,65 | 0,00% | - |
| 13.02.2026 | 42,55 | 42,55 | 41,20 | 41,65 | 0,24% | - |
| 12.02.2026 | 43,05 | 43,35 | 40,40 | 41,55 | -1,89% | 238,00 |
| 11.02.2026 | 43,70 | 43,75 | 42,20 | 42,35 | -0,94% | 176,00 |
| 10.02.2026 | 43,55 | 43,55 | 42,65 | 42,75 | 0,47% | - |
| 09.02.2026 | 42,80 | 43,80 | 41,65 | 42,55 | 1,67% | 1.831,00 |
| 06.02.2026 | 42,85 | 43,25 | 41,75 | 41,85 | -0,95% | - |
| 05.02.2026 | 42,95 | 43,35 | 42,20 | 42,25 | -0,24% | - |
| 04.02.2026 | 42,45 | 42,75 | 41,40 | 42,35 | 1,56% | - |
| 03.02.2026 | 42,70 | 42,70 | 41,65 | 41,70 | 0,00% | - |
| 02.02.2026 | 42,55 | 43,55 | 41,70 | 41,70 | -1,88% | - |
| 30.01.2026 | 42,75 | 43,40 | 42,40 | 42,50 | 0,24% | - |
| 29.01.2026 | 41,35 | 42,60 | 41,05 | 42,40 | 3,41% | 1.320,00 |
| 28.01.2026 | 40,50 | 41,95 | 39,35 | 41,00 | 3,54% | - |
| 27.01.2026 | 41,00 | 41,05 | 39,55 | 39,60 | -1,12% | 108,00 |
| 26.01.2026 | 40,80 | 41,45 | 39,95 | 40,05 | -0,99% | 180,00 |
| 23.01.2026 | 41,55 | 41,90 | 40,30 | 40,45 | -1,10% | - |
| 22.01.2026 | 41,45 | 41,95 | 40,60 | 40,90 | 0,00% | - |
| 21.01.2026 | 42,25 | 42,35 | 40,70 | 40,90 | -0,97% | - |
| 20.01.2026 | 42,85 | 43,65 | 41,25 | 41,30 | -2,94% | - |
| 19.01.2026 | 44,45 | 45,55 | 42,55 | 42,55 | -4,60% | 1.593,00 |
| 16.01.2026 | 46,35 | 46,75 | 44,50 | 44,60 | -2,41% | 360,00 |
| 15.01.2026 | 47,20 | 47,25 | 45,35 | 45,70 | -1,19% | - |
| 14.01.2026 | 47,45 | 47,85 | 46,15 | 46,25 | -1,07% | - |
| 13.01.2026 | 48,00 | 48,05 | 46,70 | 46,75 | -0,74% | - |
| 12.01.2026 | 47,25 | 47,75 | 46,75 | 47,10 | 0,64% | - |
| 09.01.2026 | 47,30 | 47,85 | 46,45 | 46,80 | -0,11% | - |
| 08.01.2026 | 47,15 | 47,75 | 46,75 | 46,85 | 0,43% | - |
| 07.01.2026 | 47,15 | 47,65 | 46,55 | 46,65 | -0,11% | - |
| 06.01.2026 | 47,10 | 47,45 | 46,30 | 46,70 | 0,76% | - |
| 05.01.2026 | 46,85 | 46,85 | 45,85 | 46,35 | 1,09% | - |
| 02.01.2026 | 46,45 | 46,75 | 45,70 | 45,85 | -0,97% | - |
| 30.12.2025 | 47,20 | 47,65 | 46,30 | 46,30 | -0,54% | - |
| 29.12.2025 | 48,20 | 48,25 | 46,55 | 46,55 | -2,21% | - |
| 23.12.2025 | 48,30 | 48,70 | 47,50 | 47,60 | -0,21% | - |
| 22.12.2025 | 47,50 | 48,95 | 47,10 | 47,70 | 1,60% | 1.460,00 |
| 19.12.2025 | 47,50 | 47,85 | 46,75 | 46,95 | 0,43% | - |
| 18.12.2025 | 47,10 | 47,45 | 46,45 | 46,75 | 0,86% | - |
| 17.12.2025 | 46,90 | 47,35 | 46,25 | 46,35 | 0,00% | - |
| 16.12.2025 | 46,35 | 47,05 | 46,15 | 46,35 | 0,76% | - |
| 15.12.2025 | 46,50 | 46,60 | 45,55 | 46,00 | 1,10% | - |
| 12.12.2025 | 45,90 | 46,10 | 45,35 | 45,50 | 1,11% | - |
| 11.12.2025 | 45,30 | 45,95 | 44,85 | 45,00 | 0,00% | - |
| 10.12.2025 | 45,90 | 46,05 | 44,85 | 45,00 | 0,00% | 325,00 |
| 09.12.2025 | 45,65 | 46,05 | 44,75 | 45,00 | 0,11% | 2.716,00 |
| 08.12.2025 | 45,00 | 45,45 | 44,05 | 44,95 | 1,24% | - |
| 05.12.2025 | 45,30 | 45,45 | 44,35 | 44,40 | 0,11% | - |