Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
26.992,21 +776,42 (+2,96%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.346,27 +528,26 (+2,67%) CMC Crypto 200
460,91 +15,47 (+3,47%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
Lime Technologies AB Namn-Aktie (LTX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:35PM CEST
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Okt. 2022 | - | - | - | - | - | - |
| 04. Okt. 2022 | - | - | - | - | - | - |
| 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 | - |
| 08. Sept. 2022 | 28,34 | 28,34 | 28,02 | 28,02 | 28,02 | - |
| 07. Sept. 2022 | 27,50 | 28,46 | 27,50 | 28,46 | 28,46 | - |
| 06. Sept. 2022 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 05. Sept. 2022 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 02. Sept. 2022 | 27,72 | 28,78 | 27,72 | 28,04 | 28,04 | - |
| 01. Sept. 2022 | 27,98 | 28,88 | 27,98 | 28,42 | 28,42 | - |
| 31. Aug. 2022 | 27,48 | 28,80 | 27,48 | 28,78 | 28,78 | - |
| 30. Aug. 2022 | 27,90 | 28,74 | 27,90 | 28,68 | 28,68 | - |
| 29. Aug. 2022 | 28,60 | 28,72 | 27,54 | 28,32 | 28,32 | - |
| 26. Aug. 2022 | 28,88 | 29,10 | 28,88 | 29,10 | 29,10 | - |
| 25. Aug. 2022 | 27,78 | 28,92 | 27,78 | 28,92 | 28,92 | - |
| 24. Aug. 2022 | 28,92 | 28,92 | 28,48 | 28,50 | 28,50 | - |
| 23. Aug. 2022 | 28,42 | 29,10 | 28,42 | 29,10 | 29,10 | - |
| 22. Aug. 2022 | 28,06 | 28,06 | 27,60 | 27,78 | 27,78 | - |
| 19. Aug. 2022 | 27,42 | 27,92 | 27,42 | 27,92 | 27,92 | - |
| 18. Aug. 2022 | 26,54 | 28,26 | 26,54 | 28,26 | 28,26 | - |
| 17. Aug. 2022 | 28,76 | 28,76 | 27,56 | 27,58 | 27,58 | - |
| 16. Aug. 2022 | 28,72 | 28,72 | 28,50 | 28,50 | 28,50 | - |
| 15. Aug. 2022 | 28,68 | 28,68 | 28,26 | 28,56 | 28,56 | - |
| 12. Aug. 2022 | 28,38 | 28,50 | 28,38 | 28,50 | 28,50 | - |
| 11. Aug. 2022 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 10. Aug. 2022 | 27,20 | 27,20 | 26,38 | 27,04 | 27,04 | - |
| 09. Aug. 2022 | 28,08 | 28,08 | 27,24 | 27,24 | 27,24 | - |
| 08. Aug. 2022 | 28,30 | 28,30 | 27,82 | 28,06 | 28,06 | - |
| 05. Aug. 2022 | 29,28 | 29,28 | 27,94 | 28,02 | 28,02 | - |
| 04. Aug. 2022 | 29,56 | 29,56 | 28,68 | 28,68 | 28,68 | - |
| 03. Aug. 2022 | 28,66 | 28,84 | 28,30 | 28,84 | 28,84 | - |
| 02. Aug. 2022 | 29,02 | 29,02 | 27,86 | 27,86 | 27,86 | - |
| 01. Aug. 2022 | 27,48 | 28,78 | 27,48 | 28,78 | 28,78 | - |
| 29. Juli 2022 | 29,44 | 29,44 | 29,02 | 29,14 | 29,14 | - |
| 28. Juli 2022 | 27,60 | 29,46 | 27,60 | 29,46 | 29,46 | - |
| 27. Juli 2022 | 26,56 | 27,32 | 26,56 | 27,32 | 27,32 | - |
| 26. Juli 2022 | 26,32 | 26,52 | 26,32 | 26,52 | 26,52 | - |
| 25. Juli 2022 | 25,88 | 25,92 | 25,88 | 25,92 | 25,92 | - |
| 22. Juli 2022 | 26,10 | 26,10 | 24,84 | 24,84 | 24,84 | - |
| 21. Juli 2022 | 23,76 | 25,88 | 23,50 | 25,88 | 25,88 | - |
| 20. Juli 2022 | 23,60 | 23,92 | 23,26 | 23,92 | 23,92 | - |
| 19. Juli 2022 | 23,54 | 23,54 | 23,48 | 23,52 | 23,52 | - |
| 18. Juli 2022 | 23,40 | 23,58 | 23,22 | 23,58 | 23,58 | - |
| 15. Juli 2022 | 21,42 | 22,40 | 21,42 | 22,40 | 22,40 | - |
| 14. Juli 2022 | 21,80 | 22,02 | 21,80 | 22,02 | 22,02 | - |
| 13. Juli 2022 | 22,56 | 22,72 | 22,12 | 22,12 | 22,12 | - |
| 12. Juli 2022 | 22,20 | 23,38 | 22,20 | 23,38 | 23,38 | - |
| 11. Juli 2022 | 23,32 | 23,32 | 22,84 | 22,84 | 22,84 | - |
| 08. Juli 2022 | 23,28 | 23,32 | 23,20 | 23,26 | 23,26 | - |
| 07. Juli 2022 | 22,70 | 23,08 | 22,70 | 23,08 | 23,08 | - |
| 06. Juli 2022 | 20,64 | 21,16 | 20,64 | 21,16 | 21,16 | - |
| 05. Juli 2022 | 20,84 | 20,92 | 20,10 | 20,40 | 20,40 | - |
| 04. Juli 2022 | 20,70 | 21,00 | 20,24 | 20,98 | 20,98 | - |
| 01. Juli 2022 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 30. Juni 2022 | 21,38 | 21,38 | 20,72 | 20,72 | 20,72 | - |
| 29. Juni 2022 | 21,84 | 21,84 | 21,06 | 21,06 | 21,06 | - |
| 28. Juni 2022 | 20,96 | 21,58 | 20,96 | 21,58 | 21,58 | - |
| 27. Juni 2022 | 21,32 | 21,32 | 20,66 | 20,90 | 20,90 | - |
| 24. Juni 2022 | 21,02 | 21,22 | 20,90 | 21,22 | 21,22 | - |
| 23. Juni 2022 | 20,50 | 20,86 | 20,50 | 20,80 | 20,80 | - |
| 22. Juni 2022 | 21,26 | 21,26 | 20,58 | 21,08 | 21,08 | - |
| 21. Juni 2022 | 22,32 | 23,34 | 21,96 | 21,96 | 21,96 | - |
| 20. Juni 2022 | 21,18 | 21,92 | 21,18 | 21,64 | 21,64 | - |
| 17. Juni 2022 | 20,26 | 21,20 | 20,26 | 20,94 | 20,94 | - |
| 16. Juni 2022 | 21,60 | 21,60 | 20,72 | 20,72 | 20,72 | - |
| 15. Juni 2022 | 22,66 | 23,02 | 22,66 | 23,02 | 23,02 | - |
| 14. Juni 2022 | 21,06 | 21,68 | 21,06 | 21,68 | 21,68 | - |
| 13. Juni 2022 | 21,68 | 22,02 | 21,28 | 21,28 | 21,28 | - |
| 10. Juni 2022 | 22,84 | 23,26 | 22,84 | 22,92 | 22,92 | - |
| 09. Juni 2022 | 24,48 | 24,48 | 23,70 | 23,70 | 23,70 | - |
| 08. Juni 2022 | 25,60 | 25,60 | 24,88 | 24,88 | 24,88 | - |
| 07. Juni 2022 | 25,78 | 25,78 | 25,02 | 25,24 | 25,24 | - |
| 06. Juni 2022 | 26,62 | 26,62 | 25,66 | 25,84 | 25,84 | 3 |
| 03. Juni 2022 | 25,96 | 26,14 | 25,90 | 26,14 | 26,14 | - |
| 02. Juni 2022 | 25,94 | 25,94 | 25,86 | 25,86 | 25,86 | - |
| 01. Juni 2022 | 27,12 | 27,12 | 26,58 | 26,70 | 26,70 | - |
| 31. Mai 2022 | 26,50 | 26,76 | 26,44 | 26,76 | 26,76 | - |
| 30. Mai 2022 | 25,72 | 26,44 | 25,72 | 26,24 | 26,24 | 200 |
| 27. Mai 2022 | 24,76 | 25,68 | 24,76 | 25,68 | 25,68 | - |
| 26. Mai 2022 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 25. Mai 2022 | 25,18 | 25,18 | 24,18 | 24,18 | 24,18 | - |
| 24. Mai 2022 | 26,18 | 26,18 | 25,54 | 25,90 | 25,90 | - |
| 23. Mai 2022 | 27,06 | 27,06 | 26,08 | 26,40 | 26,40 | - |
| 20. Mai 2022 | 26,44 | 26,44 | 25,90 | 25,90 | 25,90 | - |
| 19. Mai 2022 | 26,22 | 26,22 | 25,84 | 25,84 | 25,84 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
