72,200€
1,69%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 71,20 | 73,00 | 71,20 | 73,00 | 2,82% | 839,00 |
| 18.04.2024 | 70,80 | 71,00 | 70,80 | 71,00 | 0,85% | 61,00 |
| 17.04.2024 | 70,40 | 71,80 | 70,40 | 70,40 | 0,00% | 89,00 |
| 16.04.2024 | 71,80 | 73,60 | 70,40 | 70,40 | -4,61% | 1.279,00 |
| 15.04.2024 | 71,00 | 74,60 | 70,40 | 73,80 | 3,94% | 1.040,00 |
| 12.04.2024 | 70,40 | 71,00 | 70,40 | 71,00 | 2,31% | 291,00 |
| 11.04.2024 | 69,60 | 70,60 | 69,40 | 69,40 | -1,42% | 81,00 |
| 10.04.2024 | 70,40 | 70,40 | 69,20 | 70,40 | 0,57% | 27,00 |
| 09.04.2024 | 70,40 | 70,60 | 70,00 | 70,00 | -0,57% | 130,00 |
| 08.04.2024 | 69,20 | 70,60 | 69,20 | 70,40 | 1,44% | 86,00 |
| 05.04.2024 | 71,00 | 71,00 | 69,40 | 69,40 | -1,42% | 62,00 |
| 04.04.2024 | 70,80 | 71,00 | 69,40 | 70,40 | 0,28% | 192,00 |
| 03.04.2024 | 68,20 | 72,00 | 68,20 | 70,20 | 2,93% | 1.199,00 |
| 02.04.2024 | 68,40 | 68,40 | 68,20 | 68,20 | -0,29% | 233,00 |
| 28.03.2024 | 68,40 | 68,80 | 68,20 | 68,40 | 0,29% | 211,00 |
| 27.03.2024 | 68,20 | 68,80 | 68,20 | 68,20 | 0,00% | 135,00 |
| 26.03.2024 | 68,60 | 69,00 | 68,20 | 68,20 | -0,29% | 91,00 |
| 25.03.2024 | 68,20 | 69,80 | 68,00 | 68,40 | 0,59% | 218,00 |
| 22.03.2024 | 68,80 | 70,20 | 68,00 | 68,00 | -1,16% | 25,00 |
| 21.03.2024 | 68,20 | 69,00 | 68,00 | 68,80 | 0,88% | 84,00 |
| 20.03.2024 | 68,00 | 69,00 | 68,00 | 68,20 | -0,29% | 777,00 |
| 19.03.2024 | 69,60 | 69,60 | 68,40 | 68,40 | -1,72% | 256,00 |
| 18.03.2024 | 70,00 | 70,00 | 68,60 | 69,60 | 0,29% | 488,00 |
| 15.03.2024 | 70,40 | 70,40 | 68,40 | 69,40 | 0,58% | 81,00 |
| 14.03.2024 | 69,80 | 69,80 | 69,00 | 69,00 | 1,17% | 172,00 |
| 13.03.2024 | 68,60 | 70,80 | 68,00 | 68,20 | -0,29% | 663,00 |
| 12.03.2024 | 68,40 | 70,80 | 68,40 | 68,40 | 0,59% | 742,00 |
| 11.03.2024 | 73,00 | 74,20 | 67,00 | 68,00 | -8,11% | 1.604,00 |
| 08.03.2024 | 74,00 | 74,00 | 72,20 | 74,00 | -0,80% | 124,00 |
| 07.03.2024 | 74,00 | 74,60 | 72,00 | 74,60 | 0,54% | 870,00 |
| 06.03.2024 | 72,20 | 74,20 | 72,20 | 74,20 | 2,77% | 246,00 |
| 05.03.2024 | 72,80 | 74,20 | 72,20 | 72,20 | 0,00% | 721,00 |
| 04.03.2024 | 73,00 | 75,60 | 72,20 | 72,20 | 1,69% | 506,00 |
| 01.03.2024 | 70,00 | 73,40 | 69,60 | 71,00 | 2,01% | 705,00 |
| 29.02.2024 | 69,80 | 69,80 | 68,00 | 69,60 | -0,29% | 260,00 |
| 28.02.2024 | 68,20 | 69,80 | 68,00 | 69,80 | 2,35% | 217,00 |
| 27.02.2024 | 68,80 | 68,80 | 68,20 | 68,20 | -0,87% | 140,00 |
| 26.02.2024 | 68,60 | 68,80 | 68,40 | 68,80 | 1,47% | 212,00 |
| 23.02.2024 | 66,40 | 68,00 | 66,40 | 67,80 | 0,00% | 104,00 |
| 22.02.2024 | 67,80 | 67,80 | 66,60 | 67,80 | 2,11% | 261,00 |
| 21.02.2024 | 67,80 | 67,80 | 66,40 | 66,40 | 0,30% | 130,00 |
| 20.02.2024 | 66,80 | 67,00 | 66,20 | 66,20 | -0,30% | 246,00 |
| 19.02.2024 | 66,40 | 66,60 | 66,40 | 66,40 | 0,30% | 121,00 |
| 16.02.2024 | 68,00 | 68,00 | 66,20 | 66,20 | -2,65% | 459,00 |
| 15.02.2024 | 65,00 | 68,00 | 65,00 | 68,00 | 4,62% | 667,00 |
| 14.02.2024 | 62,80 | 65,00 | 62,80 | 65,00 | 3,50% | 2.635,00 |
| 13.02.2024 | 62,00 | 62,80 | 62,00 | 62,80 | 1,29% | 169,00 |
| 12.02.2024 | 62,20 | 62,20 | 61,20 | 62,00 | 0,00% | 201,00 |
| 09.02.2024 | 60,40 | 62,00 | 60,40 | 62,00 | 2,99% | 296,00 |
| 08.02.2024 | 60,20 | 60,80 | 60,20 | 60,20 | 0,00% | 228,00 |
| 07.02.2024 | 59,80 | 62,00 | 59,80 | 60,20 | 0,67% | 526,00 |
| 06.02.2024 | 59,40 | 59,80 | 59,40 | 59,80 | 0,67% | 378,00 |
| 05.02.2024 | 60,00 | 60,20 | 59,00 | 59,40 | -1,00% | 276,00 |
| 02.02.2024 | 57,80 | 60,00 | 57,80 | 60,00 | 3,81% | 604,00 |
| 01.02.2024 | 58,60 | 58,60 | 57,00 | 57,80 | -1,37% | 188,00 |
| 31.01.2024 | 58,60 | 58,80 | 58,40 | 58,60 | 0,00% | 87,00 |
| 30.01.2024 | 58,40 | 58,80 | 56,00 | 58,60 | -0,34% | 1.163,00 |
| 29.01.2024 | 58,80 | 58,80 | 58,20 | 58,80 | 0,00% | 93,00 |
| 26.01.2024 | 58,60 | 58,80 | 58,60 | 58,80 | 0,34% | 57,00 |
| 25.01.2024 | 58,60 | 58,80 | 58,40 | 58,60 | 0,00% | 183,00 |
| 24.01.2024 | 58,60 | 58,80 | 58,60 | 58,60 | 0,34% | 261,00 |
| 23.01.2024 | 58,60 | 58,80 | 58,40 | 58,40 | -0,34% | 127,00 |
| 22.01.2024 | 58,60 | 58,80 | 58,60 | 58,60 | 0,00% | 290,00 |
| 19.01.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | 501,00 |
| 18.01.2024 | 58,40 | 58,60 | 58,40 | 58,60 | 0,34% | 658,00 |
| 17.01.2024 | 58,80 | 58,80 | 58,40 | 58,40 | -0,68% | 132,00 |
| 16.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 22,00 |
| 15.01.2024 | 59,00 | 59,00 | 58,80 | 58,80 | -0,68% | 103,00 |
| 12.01.2024 | 58,80 | 59,80 | 58,80 | 59,20 | 0,68% | 157,00 |
| 11.01.2024 | 58,40 | 58,80 | 58,40 | 58,80 | 0,68% | 173,00 |
| 10.01.2024 | 59,00 | 59,40 | 58,40 | 58,40 | -1,35% | 208,00 |
| 09.01.2024 | 60,40 | 60,80 | 59,20 | 59,20 | -1,66% | 288,00 |
| 08.01.2024 | 61,80 | 61,80 | 59,80 | 60,20 | -2,59% | 691,00 |
| 05.01.2024 | 62,00 | 62,40 | 61,00 | 61,80 | 0,00% | 413,00 |
| 04.01.2024 | 59,20 | 61,80 | 59,20 | 61,80 | 5,10% | 368,00 |
| 03.01.2024 | 58,40 | 59,00 | 58,40 | 58,80 | 0,68% | 329,00 |
| 02.01.2024 | 55,60 | 58,80 | 55,60 | 58,40 | 5,04% | 166,00 |
| 29.12.2023 | 55,40 | 55,60 | 55,40 | 55,60 | 0,36% | 57,00 |
| 28.12.2023 | 54,40 | 56,80 | 54,40 | 55,40 | 1,84% | 361,00 |
| 27.12.2023 | 54,00 | 54,80 | 54,00 | 54,40 | -0,37% | 311,00 |
| 22.12.2023 | 54,80 | 55,00 | 54,40 | 54,60 | 0,00% | 654,00 |
| 21.12.2023 | 54,60 | 54,60 | 54,20 | 54,60 | 0,37% | 665,00 |
| 20.12.2023 | 54,40 | 54,80 | 54,00 | 54,40 | 0,00% | 213,00 |
| 19.12.2023 | 55,00 | 55,00 | 54,40 | 54,40 | -1,09% | 317,00 |
| 18.12.2023 | 54,80 | 55,00 | 54,60 | 55,00 | 0,73% | 232,00 |
| 15.12.2023 | 54,40 | 54,60 | 54,40 | 54,60 | 0,37% | 140,00 |
| 14.12.2023 | 54,20 | 54,40 | 54,20 | 54,40 | 0,37% | 53,00 |
| 13.12.2023 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | 651,00 |
| 12.12.2023 | 54,40 | 54,60 | 54,00 | 54,00 | -0,74% | 99,00 |
| 11.12.2023 | 54,00 | 54,40 | 54,00 | 54,40 | 0,74% | 436,00 |
| 08.12.2023 | 54,00 | 54,20 | 54,00 | 54,00 | 0,00% | 1.092,00 |
| 07.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 114,00 |
| 06.12.2023 | 54,00 | 54,20 | 54,00 | 54,00 | 1,89% | 61,00 |
| 05.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -2,21% | 112,00 |
| 04.12.2023 | 54,40 | 54,40 | 54,20 | 54,20 | -0,37% | 101,00 |
| 01.12.2023 | 52,40 | 54,40 | 52,40 | 54,40 | 2,64% | 1.393,00 |
| 30.11.2023 | 52,60 | 53,00 | 52,60 | 53,00 | 0,76% | 65,00 |
| 29.11.2023 | 52,80 | 52,80 | 52,60 | 52,60 | -0,38% | 22,00 |
| 28.11.2023 | 52,80 | 53,00 | 52,80 | 52,80 | 0,00% | 63,00 |
| 27.11.2023 | 53,00 | 53,40 | 52,80 | 52,80 | 1,15% | 121,00 |