75,000€
2,18%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 74,20 | 77,40 | 72,80 | 75,00 | 2,18% | - |
20.05.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 2,80% | - |
17.05.2024 | 74,40 | 74,40 | 71,40 | 71,40 | -8,23% | - |
16.05.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -2,26% | - |
15.05.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,00% | - |
14.05.2024 | 80,60 | 80,60 | 79,60 | 79,60 | -0,75% | - |
13.05.2024 | 80,80 | 80,80 | 80,20 | 80,20 | 1,01% | - |
10.05.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 2,06% | - |
09.05.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,52% | - |
08.05.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 1,57% | - |
07.05.2024 | 73,40 | 76,20 | 73,40 | 76,20 | -2,81% | - |
06.05.2024 | 76,00 | 78,40 | 76,00 | 78,40 | 3,43% | - |
03.05.2024 | 75,60 | 75,80 | 75,60 | 75,80 | 3,55% | - |
02.05.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,55% | - |
30.04.2024 | 73,20 | 73,20 | 72,80 | 72,80 | 0,28% | - |
29.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 3,12% | - |
26.04.2024 | 70,20 | 70,40 | 70,20 | 70,40 | 0,57% | - |
25.04.2024 | 72,40 | 72,40 | 70,00 | 70,00 | -3,85% | - |
24.04.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,00% | - |
23.04.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,55% | - |
22.04.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 2,84% | - |
19.04.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
18.04.2024 | 69,80 | 70,40 | 69,80 | 70,40 | 0,28% | - |
17.04.2024 | 69,80 | 70,20 | 69,80 | 70,20 | -4,10% | - |
16.04.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 4,27% | - |
15.04.2024 | 70,40 | 70,40 | 70,20 | 70,20 | 0,29% | - |
12.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,29% | - |
11.04.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,58% | - |
10.04.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
09.04.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 1,45% | - |
08.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
05.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
04.04.2024 | 69,80 | 70,00 | 69,80 | 70,00 | 0,57% | - |
03.04.2024 | 67,60 | 70,60 | 67,60 | 69,60 | 2,65% | - |
02.04.2024 | 68,00 | 68,00 | 67,80 | 67,80 | 0,00% | - |
28.03.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 0,00% | - |
27.03.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 0,00% | - |
26.03.2024 | 68,00 | 68,00 | 67,80 | 67,80 | 0,00% | - |
25.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,30% | - |
22.03.2024 | 68,20 | 68,20 | 67,60 | 67,60 | -0,88% | - |
21.03.2024 | 67,60 | 68,20 | 67,60 | 68,20 | 0,59% | - |
20.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,29% | - |
19.03.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -0,29% | - |
18.03.2024 | 68,80 | 68,80 | 68,20 | 68,20 | 0,29% | - |
15.03.2024 | 67,80 | 68,00 | 67,80 | 68,00 | 0,00% | - |
14.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,16% | - |
13.03.2024 | 67,80 | 68,80 | 67,80 | 68,80 | 2,08% | - |
12.03.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -6,13% | - |
11.03.2024 | 73,40 | 73,40 | 71,80 | 71,80 | -2,97% | - |
08.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,54% | - |
07.03.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 1,38% | - |
06.03.2024 | 71,60 | 72,60 | 71,60 | 72,60 | 0,00% | - |
05.03.2024 | 71,80 | 72,60 | 71,80 | 72,60 | -0,82% | - |
04.03.2024 | 70,40 | 73,20 | 70,40 | 73,20 | 5,17% | - |
01.03.2024 | 69,00 | 69,60 | 69,00 | 69,60 | 0,29% | - |
29.02.2024 | 69,20 | 69,40 | 67,80 | 69,40 | 2,66% | - |
28.02.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -0,29% | - |
27.02.2024 | 68,20 | 68,20 | 67,80 | 67,80 | -0,29% | - |
26.02.2024 | 67,20 | 68,00 | 67,20 | 68,00 | 2,72% | - |
23.02.2024 | 67,20 | 67,20 | 66,20 | 66,20 | -1,49% | - |
22.02.2024 | 65,80 | 67,20 | 65,80 | 67,20 | 1,82% | - |
21.02.2024 | 65,60 | 66,00 | 65,60 | 66,00 | 0,30% | - |
20.02.2024 | 66,20 | 66,20 | 65,80 | 65,80 | -0,30% | - |
19.02.2024 | 65,80 | 66,00 | 65,80 | 66,00 | -2,08% | - |
16.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 2,43% | - |
15.02.2024 | 64,40 | 65,80 | 64,40 | 65,80 | 4,44% | - |
14.02.2024 | 62,20 | 63,00 | 62,20 | 63,00 | 2,27% | - |
13.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,00% | - |
12.02.2024 | 61,40 | 61,60 | 61,40 | 61,60 | 1,99% | - |
09.02.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,67% | - |
08.02.2024 | 59,60 | 60,00 | 59,60 | 60,00 | 1,35% | - |
07.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
06.02.2024 | 58,80 | 59,40 | 58,80 | 59,40 | -0,34% | - |
05.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 4,56% | - |
02.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
01.02.2024 | 58,00 | 58,00 | 56,20 | 56,60 | -2,75% | - |
31.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 3,56% | - |
30.01.2024 | 58,20 | 58,20 | 56,20 | 56,20 | -2,43% | - |
29.01.2024 | 58,40 | 58,40 | 57,60 | 57,60 | -1,03% | - |
26.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | - |
25.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
24.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
23.01.2024 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | - |
22.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
19.01.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | - |
18.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | -0,34% | - |
17.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
16.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
15.01.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
12.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
11.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | -1,36% | - |
10.01.2024 | 58,60 | 58,80 | 58,60 | 58,80 | -0,68% | - |
09.01.2024 | 59,60 | 59,60 | 59,20 | 59,20 | -1,00% | - |
08.01.2024 | 61,20 | 61,20 | 59,80 | 59,80 | -2,29% | - |
05.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 5,15% | - |
04.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
03.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | 5,07% | - |
02.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
29.12.2023 | 54,80 | 54,80 | 54,80 | 54,80 | -2,84% | - |
28.12.2023 | 53,80 | 56,40 | 53,80 | 56,40 | 5,22% | 103,00 |