17,933CHF
-1,03%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,92 | 18,20 | 17,70 | 17,94 | -0,99% | 23.109,00 |
| 05.06.2025 | 17,86 | 18,14 | 17,74 | 18,12 | 1,57% | 31.812,00 |
| 04.06.2025 | 17,64 | 17,90 | 17,54 | 17,84 | 1,36% | 17.055,00 |
| 03.06.2025 | 17,80 | 17,94 | 17,60 | 17,60 | -0,79% | 12.187,00 |
| 02.06.2025 | 18,24 | 18,24 | 17,72 | 17,74 | -2,21% | 25.646,00 |
| 30.05.2025 | 18,20 | 18,66 | 18,10 | 18,14 | 0,72% | 29.725,00 |
| 29.05.2025 | 18,09 | 18,18 | 17,95 | 18,01 | 1,29% | - |
| 28.05.2025 | 17,94 | 18,20 | 17,72 | 17,78 | -0,45% | 14.742,00 |
| 27.05.2025 | 17,70 | 18,24 | 17,62 | 17,86 | 1,94% | 32.064,00 |
| 26.05.2025 | 17,60 | 17,64 | 17,12 | 17,52 | 1,27% | 14.758,00 |
| 23.05.2025 | 17,00 | 17,80 | 17,00 | 17,30 | 2,00% | 30.829,00 |
| 22.05.2025 | 17,20 | 17,30 | 16,68 | 16,96 | -2,19% | 33.603,00 |
| 21.05.2025 | 17,30 | 17,52 | 17,24 | 17,34 | -1,59% | 19.338,00 |
| 20.05.2025 | 17,72 | 17,94 | 17,16 | 17,62 | -0,90% | 31.824,00 |
| 19.05.2025 | 17,68 | 17,84 | 17,28 | 17,78 | 0,34% | 12.252,00 |
| 16.05.2025 | 18,26 | 18,26 | 17,70 | 17,72 | -2,64% | 10.553,00 |
| 15.05.2025 | 17,78 | 18,56 | 17,70 | 18,20 | 1,79% | 34.603,00 |
| 14.05.2025 | 17,98 | 18,20 | 17,62 | 17,88 | 0,68% | 22.062,00 |
| 13.05.2025 | 17,04 | 18,12 | 17,04 | 17,76 | 4,47% | 78.667,00 |
| 12.05.2025 | 17,00 | 17,30 | 16,94 | 17,00 | 2,16% | 34.192,00 |
| 09.05.2025 | 16,30 | 16,66 | 16,20 | 16,64 | 2,46% | 30.557,00 |
| 08.05.2025 | 15,92 | 16,86 | 15,88 | 16,24 | 1,50% | 23.024,00 |
| 07.05.2025 | 16,60 | 16,60 | 15,86 | 16,00 | -1,23% | 13.787,00 |
| 06.05.2025 | 16,88 | 16,88 | 16,16 | 16,20 | -2,76% | 16.134,00 |
| 05.05.2025 | 15,98 | 17,26 | 15,98 | 16,66 | 4,78% | 44.994,00 |
| 02.05.2025 | 15,52 | 15,96 | 15,20 | 15,90 | 2,71% | 43.674,00 |
| 30.04.2025 | 15,68 | 15,76 | 15,10 | 15,48 | -0,13% | 17.207,00 |
| 29.04.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -2,39% | 21.453,00 |
| 28.04.2025 | 15,66 | 15,98 | 15,42 | 15,88 | 2,06% | 19.971,00 |
| 25.04.2025 | 15,22 | 15,66 | 15,22 | 15,56 | 3,05% | 19.997,00 |
| 24.04.2025 | 15,12 | 15,20 | 14,78 | 15,10 | 0,13% | 16.229,00 |
| 23.04.2025 | 15,18 | 15,42 | 14,98 | 15,08 | -0,40% | 16.237,00 |
| 22.04.2025 | 15,96 | 15,96 | 14,62 | 15,14 | -2,07% | 58.164,00 |
| 17.04.2025 | 15,28 | 15,98 | 15,20 | 15,46 | 1,58% | 22.387,00 |
| 16.04.2025 | 15,48 | 15,48 | 15,12 | 15,22 | -2,19% | 28.826,00 |
| 15.04.2025 | 15,60 | 15,80 | 15,38 | 15,56 | 0,78% | 26.331,00 |
| 14.04.2025 | 15,40 | 15,88 | 14,80 | 15,44 | 6,63% | 65.342,00 |
| 11.04.2025 | 14,46 | 14,70 | 13,64 | 14,48 | 1,12% | 98.703,00 |
| 10.04.2025 | 15,22 | 15,48 | 13,70 | 14,32 | -0,42% | 67.257,00 |
| 09.04.2025 | 14,28 | 14,46 | 13,66 | 14,38 | -2,31% | 140.664,00 |
| 08.04.2025 | 16,48 | 16,48 | 14,36 | 14,72 | -5,76% | 111.443,00 |
| 07.04.2025 | 15,00 | 16,58 | 14,52 | 15,62 | 1,83% | 89.015,00 |
| 04.04.2025 | 16,40 | 16,40 | 15,00 | 15,34 | -2,91% | 58.902,00 |
| 03.04.2025 | 16,50 | 16,92 | 15,80 | 15,80 | -5,05% | 68.086,00 |
| 02.04.2025 | 17,42 | 17,42 | 16,54 | 16,64 | -4,81% | 81.701,00 |
| 01.04.2025 | 17,80 | 17,88 | 17,42 | 17,48 | -0,46% | 28.204,00 |
| 31.03.2025 | 17,10 | 18,06 | 16,52 | 17,56 | -9,95% | 142.106,00 |
| 28.03.2025 | 19,70 | 21,00 | 19,28 | 19,50 | 0,10% | 176.697,00 |
| 27.03.2025 | 18,22 | 19,78 | 17,86 | 19,48 | 7,74% | 129.133,00 |
| 26.03.2025 | 19,00 | 19,00 | 18,08 | 18,08 | -3,11% | 33.411,00 |
| 25.03.2025 | 18,00 | 18,78 | 18,00 | 18,66 | 3,78% | 46.950,00 |
| 24.03.2025 | 17,98 | 18,08 | 17,54 | 17,98 | 1,35% | 40.917,00 |
| 21.03.2025 | 17,82 | 17,82 | 17,32 | 17,74 | 0,34% | 19.610,00 |
| 20.03.2025 | 18,00 | 18,00 | 17,30 | 17,68 | -1,01% | 37.178,00 |
| 19.03.2025 | 17,56 | 18,02 | 17,56 | 17,86 | -0,11% | 21.149,00 |
| 18.03.2025 | 17,38 | 18,26 | 17,38 | 17,88 | 2,52% | 29.598,00 |
| 17.03.2025 | 17,52 | 17,84 | 17,32 | 17,44 | -1,58% | 35.528,00 |
| 14.03.2025 | 17,20 | 17,74 | 17,02 | 17,72 | 3,87% | 26.421,00 |
| 13.03.2025 | 17,60 | 17,60 | 16,86 | 17,06 | -1,84% | 32.905,00 |
| 12.03.2025 | 17,56 | 17,56 | 17,18 | 17,38 | 0,46% | 27.175,00 |
| 11.03.2025 | 17,48 | 17,50 | 16,90 | 17,30 | -1,03% | 47.815,00 |
| 10.03.2025 | 18,00 | 18,04 | 16,96 | 17,48 | -0,79% | 72.640,00 |
| 07.03.2025 | 18,80 | 18,88 | 17,62 | 17,62 | -6,97% | 54.485,00 |
| 06.03.2025 | 18,24 | 19,20 | 18,22 | 18,94 | 4,87% | 60.638,00 |
| 05.03.2025 | 17,00 | 18,08 | 17,00 | 18,06 | 6,86% | 32.049,00 |
| 04.03.2025 | 17,76 | 17,76 | 16,90 | 16,90 | -5,69% | 60.349,00 |
| 03.03.2025 | 18,00 | 18,16 | 17,76 | 17,92 | -0,55% | 46.370,00 |
| 28.02.2025 | 18,54 | 18,72 | 18,02 | 18,02 | -3,53% | 394.906,00 |
| 27.02.2025 | 18,80 | 19,08 | 18,66 | 18,68 | -0,85% | 19.197,00 |
| 26.02.2025 | 18,80 | 19,12 | 18,68 | 18,84 | 0,21% | 52.625,00 |
| 25.02.2025 | 19,84 | 19,84 | 18,80 | 18,80 | -4,95% | 91.181,00 |
| 24.02.2025 | 19,94 | 19,94 | 19,38 | 19,78 | -0,10% | 70.332,00 |
| 21.02.2025 | 20,10 | 20,80 | 19,68 | 19,80 | -1,25% | 72.365,00 |
| 20.02.2025 | 19,26 | 20,20 | 19,20 | 20,05 | 4,10% | 73.300,00 |
| 19.02.2025 | 20,30 | 20,45 | 19,10 | 19,26 | -5,59% | 97.449,00 |
| 18.02.2025 | 20,10 | 20,65 | 20,05 | 20,40 | 1,49% | 50.969,00 |
| 17.02.2025 | 20,50 | 20,50 | 19,66 | 20,10 | -0,74% | 60.400,00 |
| 14.02.2025 | 20,00 | 22,00 | 18,78 | 20,25 | 14,28% | 417.546,00 |
| 13.02.2025 | 16,76 | 17,86 | 16,76 | 17,72 | 5,98% | 119.348,00 |
| 12.02.2025 | 16,80 | 17,16 | 16,72 | 16,72 | -0,48% | 75.193,00 |
| 11.02.2025 | 16,10 | 16,80 | 16,04 | 16,80 | 3,45% | 225.167,00 |
| 10.02.2025 | 16,36 | 16,74 | 16,18 | 16,24 | -0,73% | 82.023,00 |
| 07.02.2025 | 17,68 | 17,80 | 16,24 | 16,36 | -7,57% | 260.279,00 |
| 06.02.2025 | 19,00 | 19,00 | 17,36 | 17,70 | -11,06% | 293.302,00 |
| 05.02.2025 | 19,64 | 20,10 | 19,46 | 19,90 | 2,26% | 40.305,00 |
| 04.02.2025 | 19,50 | 19,60 | 19,26 | 19,46 | 0,00% | 26.364,00 |
| 03.02.2025 | 19,30 | 19,64 | 19,22 | 19,46 | -1,52% | 19.832,00 |
| 31.01.2025 | 19,22 | 19,88 | 19,22 | 19,76 | 2,60% | 27.432,00 |
| 30.01.2025 | 19,20 | 19,42 | 19,00 | 19,26 | 1,37% | 41.335,00 |
| 29.01.2025 | 18,86 | 19,14 | 18,86 | 19,00 | 0,32% | 14.936,00 |
| 28.01.2025 | 19,00 | 19,10 | 18,90 | 18,94 | -0,84% | 38.204,00 |
| 27.01.2025 | 18,82 | 19,32 | 18,76 | 19,10 | 1,38% | 26.497,00 |
| 24.01.2025 | 18,84 | 19,12 | 18,60 | 18,84 | 0,11% | 35.276,00 |
| 23.01.2025 | 18,80 | 18,92 | 18,60 | 18,82 | 0,32% | 31.533,00 |
| 22.01.2025 | 18,68 | 18,98 | 18,68 | 18,76 | -0,53% | 25.864,00 |
| 21.01.2025 | 18,40 | 18,86 | 18,20 | 18,86 | 2,61% | 33.863,00 |
| 20.01.2025 | 18,48 | 18,62 | 18,22 | 18,38 | -0,22% | 26.144,00 |
| 17.01.2025 | 18,00 | 18,50 | 18,00 | 18,42 | 1,66% | 20.009,00 |
| 16.01.2025 | 18,50 | 18,50 | 18,06 | 18,12 | -1,20% | 23.702,00 |
| 15.01.2025 | 18,14 | 18,40 | 18,06 | 18,34 | 1,78% | 24.521,00 |