71,900€
3,01%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 71,90 | 71,90 | 71,50 | 71,90 | 0,28% | - |
| 24.04.2024 | 71,90 | 72,30 | 71,30 | 71,70 | -0,28% | - |
| 23.04.2024 | 70,00 | 73,00 | 70,00 | 71,90 | -0,14% | - |
| 22.04.2024 | 72,20 | 75,20 | 71,80 | 72,00 | -0,28% | - |
| 19.04.2024 | 71,90 | 72,80 | 71,70 | 72,20 | 0,42% | - |
| 18.04.2024 | 69,80 | 72,00 | 69,80 | 71,90 | 0,56% | - |
| 17.04.2024 | 71,50 | 71,80 | 71,20 | 71,50 | -0,42% | - |
| 16.04.2024 | 72,40 | 72,80 | 71,00 | 71,80 | -1,51% | - |
| 15.04.2024 | 70,70 | 73,50 | 70,70 | 72,90 | 2,68% | - |
| 12.04.2024 | 70,50 | 71,00 | 70,10 | 71,00 | 2,31% | - |
| 11.04.2024 | 68,40 | 70,50 | 68,40 | 69,40 | -1,42% | - |
| 10.04.2024 | 70,20 | 70,40 | 69,70 | 70,40 | 0,57% | - |
| 09.04.2024 | 70,60 | 70,60 | 69,60 | 70,00 | -0,57% | - |
| 08.04.2024 | 70,10 | 70,70 | 69,60 | 70,40 | 0,00% | - |
| 05.04.2024 | 69,50 | 70,40 | 69,50 | 70,40 | 0,57% | - |
| 04.04.2024 | 68,20 | 70,40 | 68,20 | 70,00 | 0,29% | - |
| 03.04.2024 | 68,40 | 71,90 | 68,20 | 69,80 | 2,05% | - |
| 02.04.2024 | 68,40 | 68,90 | 68,20 | 68,40 | 0,00% | - |
| 28.03.2024 | 68,40 | 69,00 | 68,10 | 68,40 | 0,29% | - |
| 27.03.2024 | 68,60 | 68,90 | 68,20 | 68,20 | -1,02% | - |
| 26.03.2024 | 67,80 | 69,20 | 67,80 | 68,90 | 0,00% | - |
| 25.03.2024 | 67,40 | 69,60 | 67,40 | 68,90 | 0,44% | - |
| 22.03.2024 | 68,90 | 69,20 | 68,50 | 68,60 | -0,44% | - |
| 21.03.2024 | 68,90 | 69,20 | 68,30 | 68,90 | 0,00% | - |
| 20.03.2024 | 68,40 | 68,90 | 68,10 | 68,90 | 0,29% | - |
| 19.03.2024 | 69,00 | 69,70 | 68,40 | 68,70 | -1,29% | - |
| 18.03.2024 | 68,60 | 69,60 | 68,60 | 69,60 | 1,46% | - |
| 15.03.2024 | 69,00 | 69,30 | 68,60 | 68,60 | -1,01% | - |
| 14.03.2024 | 69,10 | 69,40 | 68,80 | 69,30 | 0,73% | - |
| 13.03.2024 | 67,80 | 70,60 | 67,80 | 68,80 | -0,43% | - |
| 12.03.2024 | 68,70 | 71,20 | 68,70 | 69,10 | 0,58% | - |
| 11.03.2024 | 73,50 | 75,00 | 67,20 | 68,70 | -6,15% | - |
| 08.03.2024 | 72,60 | 74,40 | 72,40 | 73,20 | -1,35% | - |
| 07.03.2024 | 71,00 | 75,00 | 71,00 | 74,20 | 1,78% | - |
| 06.03.2024 | 72,90 | 73,60 | 72,90 | 72,90 | -0,41% | - |
| 05.03.2024 | 71,60 | 73,40 | 71,60 | 73,20 | 0,27% | - |
| 04.03.2024 | 72,50 | 75,60 | 72,10 | 73,00 | 0,69% | - |
| 01.03.2024 | 69,50 | 72,50 | 69,50 | 72,50 | 4,17% | - |
| 29.02.2024 | 68,90 | 70,40 | 68,60 | 69,60 | 1,02% | - |
| 28.02.2024 | 67,60 | 69,00 | 67,60 | 68,90 | 1,03% | - |
| 27.02.2024 | 68,60 | 68,90 | 68,20 | 68,20 | -0,87% | - |
| 26.02.2024 | 67,90 | 68,90 | 67,80 | 68,80 | 1,33% | - |
| 23.02.2024 | 67,90 | 67,90 | 67,20 | 67,90 | 0,15% | - |
| 22.02.2024 | 67,10 | 68,00 | 66,80 | 67,80 | 1,04% | - |
| 21.02.2024 | 65,60 | 67,30 | 65,60 | 67,10 | 0,30% | - |
| 20.02.2024 | 66,40 | 66,90 | 66,40 | 66,90 | 0,75% | - |
| 19.02.2024 | 65,60 | 67,00 | 65,60 | 66,40 | -0,90% | - |
| 16.02.2024 | 68,00 | 68,00 | 66,70 | 67,00 | -1,33% | - |
| 15.02.2024 | 65,00 | 68,80 | 64,60 | 67,90 | 4,62% | - |
| 14.02.2024 | 62,80 | 65,00 | 62,50 | 64,90 | 3,34% | - |
| 13.02.2024 | 61,40 | 63,20 | 61,40 | 62,80 | 1,29% | - |
| 12.02.2024 | 61,50 | 62,00 | 61,30 | 62,00 | 1,14% | - |
| 09.02.2024 | 60,50 | 61,90 | 60,20 | 61,30 | 1,32% | - |
| 08.02.2024 | 59,60 | 61,10 | 59,60 | 60,50 | -0,17% | - |
| 07.02.2024 | 59,80 | 61,50 | 59,70 | 60,60 | 1,17% | - |
| 06.02.2024 | 58,80 | 60,00 | 58,80 | 59,90 | 0,84% | - |
| 05.02.2024 | 59,40 | 60,80 | 59,00 | 59,40 | 0,00% | - |
| 02.02.2024 | 57,80 | 60,50 | 57,50 | 59,40 | 3,30% | - |
| 01.02.2024 | 58,60 | 58,60 | 57,10 | 57,50 | -1,88% | - |
| 31.01.2024 | 57,60 | 58,60 | 57,60 | 58,60 | 1,74% | - |
| 30.01.2024 | 58,40 | 58,70 | 56,70 | 57,60 | -1,37% | - |
| 29.01.2024 | 58,20 | 58,90 | 58,10 | 58,40 | -0,51% | - |
| 26.01.2024 | 58,70 | 58,80 | 58,60 | 58,70 | 0,00% | - |
| 25.01.2024 | 58,70 | 59,00 | 58,50 | 58,70 | 0,17% | - |
| 24.01.2024 | 57,80 | 59,00 | 57,80 | 58,60 | 0,34% | - |
| 23.01.2024 | 58,60 | 58,80 | 58,40 | 58,40 | -0,34% | - |
| 22.01.2024 | 57,60 | 59,00 | 57,60 | 58,60 | -0,17% | - |
| 19.01.2024 | 58,50 | 58,90 | 58,40 | 58,70 | 0,17% | - |
| 18.01.2024 | 58,50 | 58,80 | 58,40 | 58,60 | 0,34% | - |
| 17.01.2024 | 58,20 | 58,90 | 58,20 | 58,40 | -0,68% | - |
| 16.01.2024 | 58,80 | 59,10 | 58,80 | 58,80 | -0,17% | - |
| 15.01.2024 | 58,60 | 59,50 | 58,60 | 58,90 | -0,51% | - |
| 12.01.2024 | 58,80 | 60,20 | 58,80 | 59,20 | 0,68% | - |
| 11.01.2024 | 58,60 | 59,00 | 58,40 | 58,80 | 0,68% | - |
| 10.01.2024 | 59,20 | 59,70 | 58,30 | 58,40 | -1,68% | - |
| 09.01.2024 | 60,50 | 61,00 | 59,20 | 59,40 | -1,33% | - |
| 08.01.2024 | 61,70 | 61,80 | 60,10 | 60,20 | -2,59% | - |
| 05.01.2024 | 60,00 | 62,70 | 60,00 | 61,80 | 0,49% | - |
| 04.01.2024 | 58,20 | 61,70 | 58,20 | 61,50 | 4,59% | - |
| 03.01.2024 | 57,80 | 59,60 | 57,80 | 58,80 | 0,51% | - |
| 02.01.2024 | 55,60 | 59,00 | 55,50 | 58,50 | 5,41% | - |
| 29.12.2023 | 55,40 | 55,80 | 55,40 | 55,50 | -0,18% | - |
| 28.12.2023 | 54,40 | 56,80 | 54,40 | 55,60 | 2,21% | - |
| 27.12.2023 | 54,00 | 55,00 | 54,00 | 54,40 | -0,37% | - |
| 22.12.2023 | 54,40 | 55,20 | 54,40 | 54,60 | 0,00% | - |
| 21.12.2023 | 54,50 | 55,00 | 54,20 | 54,60 | 0,37% | - |
| 20.12.2023 | 54,60 | 55,00 | 54,20 | 54,40 | 0,00% | - |
| 19.12.2023 | 55,00 | 55,20 | 54,40 | 54,40 | 0,37% | - |
| 18.12.2023 | 54,00 | 55,40 | 54,00 | 54,20 | -0,73% | - |
| 15.12.2023 | 53,80 | 54,70 | 53,80 | 54,60 | 0,37% | - |
| 14.12.2023 | 54,10 | 54,50 | 54,10 | 54,40 | 0,37% | - |
| 13.12.2023 | 54,10 | 54,30 | 53,80 | 54,20 | 0,37% | - |
| 12.12.2023 | 53,80 | 54,50 | 53,80 | 54,00 | -0,74% | - |
| 11.12.2023 | 54,10 | 54,40 | 53,80 | 54,40 | 0,74% | - |
| 08.12.2023 | 54,00 | 54,30 | 54,00 | 54,00 | 0,00% | - |
| 07.12.2023 | 54,10 | 54,10 | 54,00 | 54,00 | 0,00% | - |
| 06.12.2023 | 53,40 | 54,10 | 53,40 | 54,00 | 1,89% | - |
| 05.12.2023 | 54,30 | 54,30 | 53,00 | 53,00 | -2,21% | - |
| 04.12.2023 | 53,80 | 54,80 | 53,80 | 54,20 | 3,44% | - |
| 01.12.2023 | 53,00 | 54,70 | 52,40 | 52,40 | -1,13% | - |