Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.700,44 +364,79 (+1,71%)
Lime Technologies AB (LTX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 02:35PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 19,97 | 20,44 | 19,97 | 20,44 | 20,44 | - |
| 26. Jan. 2023 | 19,67 | 20,40 | 19,67 | 20,40 | 20,40 | - |
| 25. Jan. 2023 | 20,48 | 20,70 | 19,75 | 19,75 | 19,75 | - |
| 24. Jan. 2023 | 20,66 | 20,92 | 20,66 | 20,68 | 20,68 | - |
| 23. Jan. 2023 | 20,20 | 20,78 | 20,20 | 20,78 | 20,78 | - |
| 20. Jan. 2023 | 21,70 | 21,74 | 20,66 | 20,66 | 20,66 | - |
| 19. Jan. 2023 | 21,94 | 22,56 | 21,94 | 22,56 | 22,56 | - |
| 18. Jan. 2023 | 21,84 | 22,54 | 21,84 | 22,54 | 22,54 | - |
| 17. Jan. 2023 | 21,60 | 22,04 | 21,60 | 21,98 | 21,98 | - |
| 16. Jan. 2023 | 21,28 | 21,94 | 21,28 | 21,94 | 21,94 | - |
| 13. Jan. 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 12. Jan. 2023 | 20,68 | 21,26 | 20,68 | 21,26 | 21,26 | - |
| 11. Jan. 2023 | 20,74 | 21,26 | 20,74 | 21,26 | 21,26 | - |
| 10. Jan. 2023 | 20,76 | 21,24 | 20,76 | 21,24 | 21,24 | - |
| 09. Jan. 2023 | 20,72 | 21,12 | 20,72 | 21,04 | 21,04 | - |
| 06. Jan. 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 05. Jan. 2023 | 21,00 | 21,00 | 20,88 | 20,88 | 20,88 | - |
| 04. Jan. 2023 | 21,30 | 21,30 | 20,88 | 21,04 | 21,04 | - |
| 03. Jan. 2023 | 20,66 | 21,54 | 20,66 | 21,36 | 21,36 | - |
| 02. Jan. 2023 | 20,24 | 20,82 | 20,24 | 20,62 | 20,62 | - |
| 30. Dez. 2022 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 29. Dez. 2022 | 20,54 | 20,72 | 20,10 | 20,10 | 20,10 | - |
| 28. Dez. 2022 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 27. Dez. 2022 | 18,79 | 19,19 | 18,79 | 19,14 | 19,14 | - |
| 23. Dez. 2022 | 18,82 | 19,12 | 18,82 | 19,01 | 19,01 | - |
| 22. Dez. 2022 | 18,84 | 19,14 | 18,84 | 19,10 | 19,10 | - |
| 21. Dez. 2022 | 18,70 | 18,74 | 18,57 | 18,72 | 18,72 | - |
| 20. Dez. 2022 | 18,57 | 18,57 | 18,47 | 18,57 | 18,57 | - |
| 19. Dez. 2022 | 18,98 | 19,28 | 18,98 | 19,28 | 19,28 | - |
| 16. Dez. 2022 | 19,56 | 19,56 | 18,95 | 19,03 | 19,03 | - |
| 15. Dez. 2022 | 20,16 | 20,38 | 20,06 | 20,06 | 20,06 | - |
| 14. Dez. 2022 | 20,06 | 20,38 | 20,06 | 20,38 | 20,38 | - |
| 13. Dez. 2022 | 19,66 | 20,50 | 19,66 | 20,50 | 20,50 | - |
| 12. Dez. 2022 | 19,66 | 19,66 | 19,30 | 19,61 | 19,61 | - |
| 09. Dez. 2022 | 18,74 | 19,21 | 18,74 | 19,21 | 19,21 | - |
| 08. Dez. 2022 | 18,87 | 18,89 | 18,66 | 18,75 | 18,75 | - |
| 07. Dez. 2022 | 19,15 | 19,15 | 18,60 | 19,12 | 19,12 | - |
| 06. Dez. 2022 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 05. Dez. 2022 | 19,02 | 19,65 | 19,02 | 19,32 | 19,32 | - |
| 02. Dez. 2022 | 18,76 | 19,28 | 18,58 | 18,58 | 18,58 | - |
| 01. Dez. 2022 | 17,49 | 18,85 | 17,49 | 18,85 | 18,85 | - |
| 30. Nov. 2022 | 17,40 | 18,08 | 17,40 | 17,59 | 17,59 | - |
| 29. Nov. 2022 | 17,48 | 18,23 | 17,48 | 18,17 | 18,17 | - |
| 28. Nov. 2022 | 16,71 | 17,90 | 16,71 | 17,81 | 17,81 | - |
| 25. Nov. 2022 | 16,48 | 17,12 | 16,48 | 17,08 | 17,08 | - |
| 24. Nov. 2022 | 16,38 | 16,84 | 16,38 | 16,45 | 16,45 | - |
| 23. Nov. 2022 | 16,26 | 16,68 | 16,26 | 16,55 | 16,55 | - |
| 22. Nov. 2022 | 17,09 | 17,40 | 16,37 | 16,37 | 16,37 | - |
| 21. Nov. 2022 | 17,20 | 17,20 | 17,12 | 17,17 | 17,17 | - |
| 18. Nov. 2022 | 17,44 | 17,82 | 17,00 | 17,37 | 17,37 | - |
| 17. Nov. 2022 | 17,06 | 17,50 | 17,06 | 17,13 | 17,13 | - |
| 16. Nov. 2022 | 17,83 | 18,16 | 17,55 | 17,55 | 17,55 | - |
| 15. Nov. 2022 | 18,45 | 18,45 | 18,03 | 18,26 | 18,26 | - |
| 14. Nov. 2022 | 18,85 | 18,97 | 18,43 | 18,63 | 18,63 | - |
| 11. Nov. 2022 | 18,38 | 19,37 | 18,32 | 19,34 | 19,34 | - |
| 10. Nov. 2022 | 17,86 | 18,35 | 17,72 | 18,03 | 18,03 | - |
| 09. Nov. 2022 | 18,54 | 18,56 | 18,50 | 18,56 | 18,56 | - |
| 08. Nov. 2022 | 18,15 | 19,04 | 18,15 | 18,88 | 18,88 | - |
| 07. Nov. 2022 | 18,79 | 19,15 | 18,79 | 19,00 | 19,00 | - |
| 04. Nov. 2022 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 03. Nov. 2022 | 18,67 | 18,97 | 18,67 | 18,95 | 18,95 | - |
| 02. Nov. 2022 | 18,80 | 18,99 | 18,76 | 18,98 | 18,98 | - |
| 01. Nov. 2022 | 18,32 | 19,04 | 18,32 | 19,00 | 19,00 | - |
| 31. Okt. 2022 | 18,20 | 18,87 | 18,20 | 18,63 | 18,63 | - |
| 28. Okt. 2022 | 18,18 | 18,59 | 18,10 | 18,46 | 18,46 | - |
| 27. Okt. 2022 | 18,51 | 18,87 | 18,29 | 18,38 | 18,38 | - |
| 26. Okt. 2022 | 18,22 | 18,91 | 18,22 | 18,64 | 18,64 | - |
| 25. Okt. 2022 | 18,72 | 19,36 | 18,72 | 19,00 | 19,00 | - |
| 24. Okt. 2022 | 18,65 | 19,15 | 18,43 | 18,82 | 18,82 | - |
| 21. Okt. 2022 | 18,52 | 18,90 | 18,52 | 18,90 | 18,90 | - |
| 20. Okt. 2022 | 18,38 | 19,18 | 18,38 | 18,85 | 18,85 | - |
| 19. Okt. 2022 | 18,62 | 19,07 | 18,62 | 18,96 | 18,96 | - |
| 18. Okt. 2022 | 18,94 | 19,18 | 18,91 | 19,11 | 19,11 | - |
| 17. Okt. 2022 | 17,61 | 18,83 | 17,61 | 18,83 | 18,83 | - |
| 14. Okt. 2022 | 18,56 | 18,56 | 17,84 | 17,92 | 17,92 | - |
| 13. Okt. 2022 | 18,28 | 18,28 | 17,94 | 18,02 | 18,02 | - |
| 12. Okt. 2022 | 19,64 | 19,64 | 18,91 | 18,91 | 18,91 | - |
| 11. Okt. 2022 | 19,28 | 19,57 | 19,28 | 19,51 | 19,51 | - |
| 10. Okt. 2022 | 20,36 | 20,54 | 20,36 | 20,52 | 20,52 | - |
| 07. Okt. 2022 | 21,34 | 21,84 | 21,34 | 21,54 | 21,54 | - |
| 06. Okt. 2022 | 22,26 | 22,26 | 21,58 | 21,78 | 21,78 | - |
| 05. Okt. 2022 | 22,04 | 22,40 | 21,44 | 21,92 | 21,92 | - |
| 04. Okt. 2022 | 20,74 | 21,36 | 20,74 | 21,36 | 21,36 | - |
| 03. Okt. 2022 | 19,50 | 19,88 | 19,50 | 19,88 | 19,88 | - |
| 30. Sept. 2022 | 20,22 | 20,22 | 20,02 | 20,16 | 20,16 | - |
| 29. Sept. 2022 | 20,78 | 21,08 | 20,78 | 21,06 | 21,06 | - |
| 28. Sept. 2022 | 21,22 | 21,66 | 21,22 | 21,58 | 21,58 | - |
| 27. Sept. 2022 | 21,56 | 21,96 | 21,12 | 21,12 | 21,12 | - |
| 26. Sept. 2022 | 21,34 | 21,82 | 21,06 | 21,46 | 21,46 | - |
| 23. Sept. 2022 | 21,66 | 21,80 | 21,14 | 21,30 | 21,30 | - |
| 22. Sept. 2022 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 21. Sept. 2022 | 22,96 | 22,96 | 21,94 | 22,16 | 22,16 | - |
| 20. Sept. 2022 | 25,30 | 25,30 | 24,02 | 24,02 | 24,02 | - |
| 19. Sept. 2022 | 27,86 | 27,86 | 26,04 | 26,04 | 26,04 | 200 |
| 16. Sept. 2022 | 28,42 | 28,42 | 28,28 | 28,32 | 28,32 | - |
| 15. Sept. 2022 | 28,82 | 28,82 | 28,54 | 28,54 | 28,54 | - |
| 14. Sept. 2022 | 28,62 | 28,92 | 28,32 | 28,74 | 28,74 | - |
| 13. Sept. 2022 | 28,48 | 28,90 | 28,48 | 28,76 | 28,76 | - |
| 12. Sept. 2022 | 28,02 | 28,34 | 28,02 | 28,34 | 28,34 | 50 |
| 09. Sept. 2022 | 27,70 | 28,12 | 27,56 | 28,12 | 28,12 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
