LleidaNetworks Serveis Telematics SA LLN
BME · Spanien · Kommunikation
€0,9120-0,05 (-5,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,91 | -5,00 % | €0,94 | €0,96 | €0,91 | 31,19K |
| 2026-09-30 | €0,96 | -1,03 % | €0,97 | €0,98 | €0,93 | 24,42K |
| 2026-09-29 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 515 |
| 2026-09-28 | €0,97 | -2,02 % | €0,97 | €0,98 | €0,97 | 1,35K |
| 2026-09-25 | €0,99 | +2,48 % | €0,95 | €0,99 | €0,95 | 13,34K |
| 2026-09-24 | €0,97 | -0,62 % | €0,99 | €1,06 | €0,97 | 39,22K |
| 2026-09-23 | €0,97 | -2,80 % | €1,00 | €1,02 | €0,97 | 20,73K |
| 2026-09-22 | €1,00 | 0,00 % | €1,01 | €1,02 | €0,95 | 16,41K |
| 2026-09-21 | €1,00 | -0,99 % | €1,01 | €1,01 | €1,00 | 16,18K |
| 2026-09-18 | €1,01 | -0,98 % | €1,02 | €1,02 | €1,01 | 3,20K |
| 2026-09-17 | €1,02 | -0,97 % | €1,01 | €1,03 | €1,01 | 2,80K |
| 2026-09-16 | €1,03 | +1,98 % | €1,00 | €1,03 | €1,00 | 9,59K |
| 2026-09-15 | €1,01 | -2,42 % | €1,03 | €1,03 | €1,01 | 40,37K |
| 2026-09-14 | €1,03 | +1,97 % | €1,01 | €1,03 | €1,01 | 14,59K |
| 2026-09-11 | €1,01 | -2,40 % | €1,05 | €1,05 | €1,01 | 5,88K |
| 2026-09-10 | €1,04 | -1,89 % | €1,05 | €1,05 | €1,01 | 16,12K |
| 2026-09-09 | €1,06 | +0,95 % | €1,05 | €1,07 | €1,04 | 3,66K |
| 2026-09-08 | €1,05 | -0,47 % | €1,05 | €1,06 | €1,04 | 2,69K |
| 2026-09-07 | €1,05 | -0,47 % | €1,07 | €1,08 | €1,05 | 4,83K |
| 2026-09-04 | €1,06 | 0,00 % | €1,06 | €1,07 | €1,06 | 2,33K |
| 2026-09-03 | €1,06 | +1,44 % | €1,05 | €1,06 | €1,05 | 1,66K |
| 2026-09-02 | €1,04 | -0,48 % | €1,05 | €1,05 | €1,04 | 30,00K |
| 2026-09-01 | €1,05 | -1,87 % | €1,07 | €1,07 | €1,05 | 7,32K |
| 2026-08-31 | €1,07 | 0,00 % | €1,05 | €1,07 | €1,05 | 18,28K |
| 2026-08-28 | €1,07 | -2,28 % | €1,09 | €1,09 | €1,06 | 25,27K |
| 2026-08-27 | €1,10 | +2,34 % | €1,09 | €1,10 | €1,09 | 27,55K |
| 2026-08-26 | €1,07 | -1,83 % | €1,10 | €1,12 | €1,07 | 23,47K |
| 2026-08-25 | €1,09 | -0,91 % | €1,11 | €1,11 | €1,09 | 2,14K |
| 2026-08-24 | €1,10 | 0,00 % | €1,10 | €1,10 | €1,10 | 1,97K |
| 2026-08-21 | €1,10 | +0,92 % | €1,10 | €1,14 | €1,08 | 20,06K |
| 2026-08-20 | €1,09 | -3,11 % | €1,11 | €1,14 | €1,09 | 13,33K |
| 2026-08-19 | €1,13 | -1,32 % | €1,12 | €1,22 | €1,07 | 63,47K |
| 2026-08-18 | €1,14 | +1,79 % | €1,10 | €1,18 | €1,10 | 21,49K |
| 2026-08-17 | €1,12 | -2,61 % | €1,13 | €1,13 | €1,08 | 11,29K |
| 2026-08-14 | €1,15 | +0,88 % | €1,13 | €1,15 | €1,08 | 13,17K |
| 2026-08-13 | €1,14 | -0,87 % | €1,14 | €1,16 | €1,13 | 3,43K |
| 2026-08-12 | €1,15 | +2,68 % | €1,12 | €1,15 | €1,10 | 8,54K |
| 2026-08-11 | €1,12 | -0,44 % | €1,13 | €1,18 | €1,11 | 10,61K |
| 2026-08-10 | €1,13 | +1,81 % | €1,12 | €1,17 | €1,07 | 20,27K |
| 2026-08-07 | €1,11 | -3,07 % | €1,16 | €1,16 | €1,08 | 56,96K |
| 2026-08-06 | €1,14 | -5,79 % | €1,21 | €1,21 | €1,10 | 74,40K |
| 2026-08-05 | €1,21 | 0,00 % | €1,19 | €1,22 | €1,19 | 13,16K |
| 2026-08-04 | €1,21 | -10,37 % | €1,30 | €1,30 | €1,13 | 154,03K |
| 2026-08-03 | €1,35 | +6,30 % | €1,29 | €1,35 | €1,22 | 48,43K |
| 2026-07-31 | €1,27 | -0,78 % | €1,31 | €1,32 | €1,23 | 15,02K |
| 2026-07-30 | €1,28 | -2,29 % | €1,32 | €1,32 | €1,19 | 73,26K |
| 2026-07-29 | €1,31 | +2,75 % | €1,29 | €1,36 | €1,29 | 48,78K |
| 2026-07-28 | €1,27 | -8,93 % | €1,41 | €1,42 | €1,27 | 128,03K |
| 2026-07-27 | €1,40 | +18,64 % | €1,20 | €1,49 | €1,18 | 275,37K |
| 2026-07-24 | €1,18 | -0,84 % | €1,19 | €1,19 | €1,17 | 13,07K |
| 2026-07-23 | €1,19 | +1,71 % | €1,17 | €1,19 | €1,14 | 6,41K |
| 2026-07-22 | €1,17 | +0,86 % | €1,16 | €1,17 | €1,11 | 20,61K |
| 2026-07-21 | €1,16 | +1,75 % | €1,12 | €1,16 | €1,12 | 26,36K |
| 2026-07-20 | €1,14 | +3,64 % | €1,12 | €1,14 | €1,12 | 8,23K |
| 2026-07-17 | €1,10 | -3,51 % | €1,15 | €1,15 | €1,10 | 15,04K |
| 2026-07-16 | €1,14 | +4,59 % | €1,09 | €1,14 | €1,08 | 36,10K |
| 2026-07-15 | €1,09 | +5,31 % | €1,06 | €1,09 | €1,04 | 4,34K |
| 2026-07-14 | €1,03 | -4,61 % | €1,06 | €1,10 | €1,03 | 25,23K |
| 2026-07-13 | €1,09 | -0,46 % | €1,10 | €1,10 | €1,05 | 8,17K |
| 2026-07-10 | €1,09 | +0,93 % | €1,10 | €1,10 | €1,07 | 589 |
| 2026-07-09 | €1,08 | 0,00 % | €1,10 | €1,10 | €1,04 | 28,52K |
| 2026-07-08 | €1,08 | 0,00 % | €1,07 | €1,08 | €1,07 | 1,04K |
| 2026-07-07 | €1,08 | +0,93 % | €1,05 | €1,11 | €1,04 | 19,28K |
| 2026-07-06 | €1,07 | +0,94 % | €1,07 | €1,07 | €1,05 | 1,31K |
| 2026-07-03 | €1,06 | +1,44 % | €1,06 | €1,08 | €1,04 | 15,55K |
| 2026-07-02 | €1,04 | -3,24 % | €1,06 | €1,07 | €1,04 | 11,49K |
| 2026-07-01 | €1,08 | +0,93 % | €1,04 | €1,09 | €1,04 | 9,72K |
| 2026-06-30 | €1,07 | +0,94 % | €1,08 | €1,09 | €1,04 | 12,68K |
| 2026-06-29 | €1,06 | -2,75 % | €1,10 | €1,10 | €1,05 | 15,39K |
| 2026-06-26 | €1,09 | +2,35 % | €1,06 | €1,09 | €1,06 | 17,74K |
| 2026-06-25 | €1,07 | +0,47 % | €1,07 | €1,07 | €1,02 | 38,90K |
| 2026-06-24 | €1,06 | +2,91 % | €1,01 | €1,06 | €1,00 | 19,79K |
| 2026-06-23 | €1,03 | 0,00 % | €1,05 | €1,05 | €1,00 | 85,38K |
| 2026-06-22 | €1,03 | 0,00 % | €1,05 | €1,05 | €1,03 | 4,90K |
| 2026-06-19 | €1,03 | 0,00 % | €1,05 | €1,05 | €1,03 | 1,40K |
| 2026-06-18 | €1,03 | +0,98 % | €1,01 | €1,03 | €1,00 | 4,59K |
| 2026-06-17 | €1,02 | -0,97 % | €1,02 | €1,03 | €1,00 | 3,27K |
| 2026-06-16 | €1,03 | -0,96 % | €1,04 | €1,04 | €1,01 | 14,75K |
| 2026-06-15 | €1,04 | -2,35 % | €1,05 | €1,06 | €1,04 | 8,54K |
| 2026-06-12 | €1,07 | +3,40 % | €1,05 | €1,07 | €1,05 | 1,68K |
| 2026-06-11 | €1,03 | -1,90 % | €1,04 | €1,05 | €1,03 | 3,26K |
| 2026-06-10 | €1,05 | +0,96 % | €1,02 | €1,07 | €1,02 | 4,23K |
| 2026-06-09 | €1,04 | +0,97 % | €1,01 | €1,04 | €1,01 | 20,38K |
| 2026-06-08 | €1,03 | -4,63 % | €1,05 | €1,05 | €1,03 | 7,16K |
| 2026-06-05 | €1,08 | +2,37 % | €1,04 | €1,08 | €1,04 | 5,54K |
| 2026-06-04 | €1,05 | +0,48 % | €1,05 | €1,07 | €1,05 | 4,52K |
| 2026-06-03 | €1,05 | -0,94 % | €1,05 | €1,05 | €1,05 | 3,00K |
| 2026-06-02 | €1,06 | +1,92 % | €1,05 | €1,07 | €1,04 | 4,13K |
| 2026-06-01 | €1,04 | 0,00 % | €1,05 | €1,05 | €1,04 | 4,30K |
| 2026-05-29 | €1,04 | -2,35 % | €1,06 | €1,06 | €1,04 | 32,23K |