Linedata Services SA LIN
EURONEXT · Frankreich · Technologiedienstleistungen
€54,000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €54,00 | 0,00 % | €54,00 | €54,00 | €54,00 | 30 |
| 2026-09-30 | €54,00 | -0,74 % | €53,40 | €54,40 | €53,40 | 572 |
| 2026-09-29 | €54,40 | 0,00 % | €54,40 | €54,40 | €54,40 | 9 |
| 2026-09-28 | €54,40 | +0,37 % | €54,00 | €54,60 | €54,00 | 442 |
| 2026-09-25 | €54,20 | -0,37 % | €54,20 | €54,80 | €54,20 | 716 |
| 2026-09-24 | €54,40 | +0,74 % | €54,00 | €54,40 | €54,00 | 447 |
| 2026-09-23 | €54,00 | 0,00 % | €54,00 | €54,20 | €54,00 | 224 |
| 2026-09-22 | €54,00 | +1,12 % | €53,20 | €54,40 | €53,20 | 825 |
| 2026-09-21 | €53,40 | +10,33 % | €48,90 | €53,60 | €48,90 | 2,99K |
| 2026-09-18 | €48,40 | +2,11 % | €47,40 | €48,60 | €47,40 | 1,24K |
| 2026-09-17 | €47,40 | +0,42 % | €47,50 | €47,60 | €47,10 | 614 |
| 2026-09-16 | €47,20 | +1,29 % | €46,90 | €47,50 | €46,60 | 582 |
| 2026-09-15 | €46,60 | -1,48 % | €47,30 | €47,50 | €46,60 | 533 |
| 2026-09-14 | €47,30 | -0,42 % | €47,50 | €47,60 | €47,30 | 1,13K |
| 2026-09-11 | €47,50 | +5,09 % | €45,20 | €47,50 | €45,20 | 1,48K |
| 2026-09-10 | €45,20 | +0,89 % | €45,00 | €46,20 | €45,00 | 645 |
| 2026-09-09 | €44,80 | 0,00 % | €44,80 | €45,00 | €44,80 | 832 |
| 2026-09-08 | €44,80 | -0,88 % | €45,20 | €45,20 | €44,20 | 1,29K |
| 2026-09-07 | €45,20 | -0,44 % | €45,60 | €45,60 | €45,20 | 39 |
| 2026-09-04 | €45,40 | -0,87 % | €45,80 | €45,90 | €45,40 | 36 |
| 2026-09-03 | €45,80 | +3,62 % | €44,20 | €45,80 | €44,20 | 109 |
| 2026-09-02 | €44,20 | -4,12 % | €46,30 | €46,30 | €44,20 | 1,50K |
| 2026-09-01 | €46,10 | -0,22 % | €46,30 | €46,30 | €46,00 | 428 |
| 2026-08-31 | €46,20 | +0,43 % | €46,10 | €46,70 | €46,10 | 403 |
| 2026-08-28 | €46,00 | +3,60 % | €44,40 | €46,00 | €44,40 | 1,84K |
| 2026-08-27 | €44,40 | +2,78 % | €43,20 | €44,40 | €43,10 | 869 |
| 2026-08-26 | €43,20 | +0,23 % | €43,20 | €43,30 | €43,20 | 54 |
| 2026-08-25 | €43,10 | 0,00 % | €43,10 | €43,40 | €43,10 | 382 |
| 2026-08-24 | €43,10 | 0,00 % | €43,10 | €43,30 | €43,00 | 1,01K |
| 2026-08-21 | €43,10 | -0,46 % | €43,30 | €43,60 | €43,10 | 1,05K |
| 2026-08-20 | €43,30 | +0,46 % | €43,20 | €43,30 | €43,10 | 40 |
| 2026-08-19 | €43,10 | -0,69 % | €43,40 | €43,40 | €43,10 | 1,15K |
| 2026-08-18 | €43,40 | 0,00 % | €43,40 | €43,50 | €43,10 | 185 |
| 2026-08-17 | €43,40 | -0,46 % | €43,40 | €43,60 | €43,40 | 72 |
| 2026-08-14 | €43,60 | -0,23 % | €43,70 | €43,80 | €43,10 | 577 |
| 2026-08-13 | €43,70 | +0,69 % | €43,70 | €43,70 | €43,70 | 58 |
| 2026-08-12 | €43,40 | +0,23 % | €43,20 | €43,50 | €43,20 | 187 |
| 2026-08-11 | €43,30 | +0,46 % | €43,20 | €43,70 | €43,20 | 1,61K |
| 2026-08-10 | €43,10 | -2,05 % | €44,00 | €44,00 | €43,10 | 2,46K |
| 2026-08-07 | €44,00 | +1,62 % | €43,50 | €44,00 | €43,20 | 404 |
| 2026-08-06 | €43,30 | +0,93 % | €42,70 | €43,30 | €42,50 | 1,88K |
| 2026-08-05 | €42,90 | -1,83 % | €43,50 | €43,50 | €42,90 | 1,00K |
| 2026-08-04 | €43,70 | -0,23 % | €43,80 | €43,80 | €43,70 | 309 |
| 2026-08-03 | €43,80 | -0,90 % | €44,00 | €44,00 | €43,70 | 105 |
| 2026-07-31 | €44,20 | +0,68 % | €43,90 | €44,20 | €43,60 | 521 |
| 2026-07-30 | €43,90 | 0,00 % | €44,10 | €44,20 | €43,70 | 1,01K |
| 2026-07-29 | €43,90 | +1,15 % | €43,50 | €43,90 | €43,30 | 640 |
| 2026-07-28 | €43,40 | -8,25 % | €47,30 | €47,30 | €42,80 | 2,42K |
| 2026-07-27 | €47,30 | -0,42 % | €47,50 | €47,50 | €47,30 | 597 |
| 2026-07-24 | €47,50 | +0,21 % | €47,60 | €47,90 | €46,80 | 4,29K |
| 2026-07-23 | €47,40 | 0,00 % | €47,60 | €47,60 | €47,40 | 127 |
| 2026-07-22 | €47,40 | -1,46 % | €48,40 | €48,40 | €47,40 | 215 |
| 2026-07-21 | €48,10 | +4,57 % | €46,00 | €48,50 | €46,00 | 997 |
| 2026-07-20 | €46,00 | -2,13 % | €46,70 | €46,90 | €43,60 | 750 |
| 2026-07-17 | €47,00 | 0,00 % | €47,70 | €48,30 | €47,00 | 648 |
| 2026-07-16 | €47,00 | +7,31 % | €43,80 | €47,00 | €43,80 | 550 |
| 2026-07-15 | €43,80 | -2,88 % | €44,00 | €44,20 | €43,20 | 247 |
| 2026-07-14 | €45,10 | +3,20 % | €43,50 | €45,20 | €43,50 | 343 |
| 2026-07-13 | €43,70 | +2,10 % | €42,40 | €43,70 | €42,40 | 300 |
| 2026-07-10 | €42,80 | +0,94 % | €42,30 | €42,80 | €42,00 | 346 |
| 2026-07-09 | €42,40 | 0,00 % | €42,40 | €42,50 | €42,40 | 52 |
| 2026-07-08 | €42,40 | +0,95 % | €42,00 | €42,40 | €42,00 | 89 |
| 2026-07-07 | €42,00 | +0,96 % | €41,60 | €42,00 | €41,20 | 89 |
| 2026-07-06 | €41,60 | -1,65 % | €42,30 | €42,70 | €41,60 | 438 |
| 2026-07-03 | €42,30 | +1,68 % | €41,60 | €43,50 | €41,60 | 157 |
| 2026-07-02 | €41,60 | +1,71 % | €40,90 | €41,60 | €40,90 | 401 |
| 2026-07-01 | €40,90 | -0,49 % | €41,10 | €41,10 | €40,90 | 21 |
| 2026-06-30 | €41,10 | +1,73 % | €40,40 | €41,10 | €40,20 | 1,81K |
| 2026-06-29 | €40,40 | -0,74 % | €41,00 | €41,00 | €40,40 | 219 |
| 2026-06-26 | €40,70 | +0,74 % | €40,40 | €40,70 | €39,80 | 2,02K |
| 2026-06-25 | €40,40 | 0,00 % | €40,40 | €40,70 | €40,10 | 42 |
| 2026-06-24 | €40,40 | -0,25 % | €40,50 | €41,00 | €40,00 | 990 |
| 2026-06-23 | €40,50 | -2,41 % | €41,30 | €41,30 | €40,10 | 994 |
| 2026-06-22 | €41,50 | -0,72 % | €41,80 | €41,90 | €41,50 | 803 |
| 2026-06-19 | €41,80 | +0,72 % | €41,50 | €41,80 | €41,30 | 115 |
| 2026-06-18 | €41,50 | -0,72 % | €41,90 | €41,90 | €41,50 | 74 |
| 2026-06-17 | €41,80 | +0,24 % | €41,70 | €41,80 | €41,30 | 896 |
| 2026-06-16 | €41,70 | -2,11 % | €42,60 | €42,60 | €41,70 | 95 |
| 2026-06-15 | €42,60 | +3,40 % | €41,60 | €42,60 | €41,40 | 1,52K |
| 2026-06-12 | €41,20 | +2,23 % | €42,40 | €42,40 | €40,30 | 2,48K |
| 2026-06-11 | €40,30 | -0,74 % | €40,80 | €40,80 | €40,20 | 104 |
| 2026-06-10 | €40,60 | +1,75 % | €40,10 | €40,60 | €39,90 | 452 |
| 2026-06-09 | €39,90 | -0,25 % | €40,00 | €40,30 | €39,40 | 723 |
| 2026-06-08 | €40,00 | -2,20 % | €40,90 | €41,10 | €40,00 | 2,80K |
| 2026-06-05 | €40,90 | -2,15 % | €40,60 | €41,90 | €40,60 | 4,31K |
| 2026-06-04 | €41,80 | -2,34 % | €42,80 | €42,80 | €40,60 | 1,42K |
| 2026-06-03 | €42,80 | -2,51 % | €43,90 | €43,90 | €42,60 | 143 |
| 2026-06-02 | €43,90 | -2,66 % | €45,10 | €45,10 | €42,90 | 361 |
| 2026-06-01 | €45,10 | +6,37 % | €42,40 | €45,10 | €41,40 | 2,19K |
| 2026-05-29 | €42,40 | +0,95 % | €42,00 | €42,60 | €41,70 | 568 |