19,516CHF
0,29%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 18,02 | 18,26 | 17,86 | 18,02 | 0,00% | 29.668,00 |
| 13.01.2025 | 19,00 | 19,06 | 17,70 | 18,02 | -5,65% | 77.387,00 |
| 10.01.2025 | 19,80 | 19,86 | 19,10 | 19,10 | -3,05% | 23.160,00 |
| 09.01.2025 | 19,60 | 19,92 | 19,60 | 19,70 | -0,71% | 29.223,00 |
| 08.01.2025 | 20,00 | 20,00 | 19,38 | 19,84 | -0,10% | 50.304,00 |
| 07.01.2025 | 19,92 | 20,15 | 19,84 | 19,86 | -0,95% | 46.586,00 |
| 06.01.2025 | 20,20 | 20,25 | 19,96 | 20,05 | 0,25% | 57.295,00 |
| 03.01.2025 | 19,96 | 20,15 | 19,84 | 20,00 | 1,81% | 51.824,00 |
| 02.01.2025 | 19,54 | 19,70 | 19,47 | 19,65 | -0,48% | - |
| 30.12.2024 | 19,80 | 20,00 | 19,48 | 19,74 | -0,30% | 54.388,00 |
| 27.12.2024 | 20,10 | 20,20 | 19,80 | 19,80 | 1,02% | 67.692,00 |
| 23.12.2024 | 20,10 | 20,15 | 19,60 | 19,60 | -2,24% | 80.850,00 |
| 20.12.2024 | 19,22 | 20,15 | 19,00 | 20,05 | 3,56% | 137.845,00 |
| 19.12.2024 | 18,98 | 19,50 | 18,98 | 19,36 | 0,83% | 52.125,00 |
| 18.12.2024 | 19,44 | 19,54 | 18,96 | 19,20 | -0,83% | 49.078,00 |
| 17.12.2024 | 18,96 | 19,44 | 18,76 | 19,36 | 2,54% | 90.029,00 |
| 16.12.2024 | 19,62 | 19,76 | 18,82 | 18,88 | -5,41% | 203.739,00 |
| 13.12.2024 | 20,55 | 21,05 | 19,90 | 19,96 | -4,50% | 185.220,00 |
| 12.12.2024 | 22,40 | 22,40 | 20,15 | 20,90 | -11,25% | 358.436,00 |
| 11.12.2024 | 23,65 | 23,70 | 23,35 | 23,55 | -1,05% | 35.488,00 |
| 10.12.2024 | 23,55 | 23,80 | 23,15 | 23,80 | 1,06% | 25.944,00 |
| 09.12.2024 | 23,20 | 23,55 | 23,20 | 23,55 | 0,43% | 14.638,00 |
| 06.12.2024 | 23,50 | 23,55 | 23,15 | 23,45 | -0,21% | 27.912,00 |
| 05.12.2024 | 23,35 | 23,55 | 23,00 | 23,50 | -0,21% | 61.975,00 |
| 04.12.2024 | 23,40 | 23,55 | 23,20 | 23,55 | 0,43% | 30.689,00 |
| 03.12.2024 | 23,65 | 23,90 | 23,45 | 23,45 | -2,09% | 16.242,00 |
| 02.12.2024 | 23,15 | 23,95 | 23,00 | 23,95 | 1,48% | 29.521,00 |
| 29.11.2024 | 23,55 | 23,85 | 23,35 | 23,60 | -0,42% | 42.794,00 |
| 28.11.2024 | 23,50 | 24,00 | 23,25 | 23,70 | -0,42% | 41.829,00 |
| 27.11.2024 | 23,50 | 24,00 | 23,50 | 23,80 | 0,42% | 25.196,00 |
| 26.11.2024 | 24,15 | 24,30 | 23,65 | 23,70 | -3,07% | 35.410,00 |
| 25.11.2024 | 24,15 | 24,55 | 23,75 | 24,45 | 0,62% | 62.899,00 |
| 22.11.2024 | 24,65 | 24,85 | 24,25 | 24,30 | -0,89% | 37.831,00 |
| 21.11.2024 | 24,55 | 24,97 | 24,36 | 24,52 | -0,33% | - |
| 20.11.2024 | 24,30 | 25,10 | 24,30 | 24,60 | -0,40% | 46.439,00 |
| 19.11.2024 | 25,35 | 25,50 | 24,35 | 24,70 | -1,40% | 42.162,00 |
| 18.11.2024 | 24,95 | 25,55 | 24,80 | 25,05 | 0,40% | 44.282,00 |
| 15.11.2024 | 24,15 | 24,95 | 24,00 | 24,95 | 2,67% | 43.232,00 |
| 14.11.2024 | 24,50 | 24,65 | 23,80 | 24,30 | -0,82% | 33.916,00 |
| 13.11.2024 | 24,00 | 24,50 | 23,85 | 24,50 | 2,73% | 37.331,00 |
| 12.11.2024 | 23,95 | 24,15 | 23,50 | 23,85 | -1,04% | 27.500,00 |
| 11.11.2024 | 23,70 | 24,25 | 23,55 | 24,10 | 1,90% | 39.201,00 |
| 08.11.2024 | 23,30 | 23,95 | 23,15 | 23,65 | 2,16% | 26.705,00 |
| 07.11.2024 | 23,50 | 23,90 | 22,90 | 23,15 | -1,49% | 71.661,00 |
| 06.11.2024 | 23,45 | 23,60 | 23,10 | 23,50 | 0,00% | 27.121,00 |
| 05.11.2024 | 24,35 | 24,35 | 23,30 | 23,50 | -3,29% | 74.242,00 |
| 04.11.2024 | 24,50 | 24,85 | 24,00 | 24,30 | -2,41% | 37.004,00 |
| 01.11.2024 | 25,10 | 25,50 | 24,90 | 24,90 | -1,39% | 15.218,00 |
| 31.10.2024 | 25,35 | 25,70 | 24,75 | 25,25 | -0,79% | 27.080,00 |
| 30.10.2024 | 26,40 | 26,40 | 25,45 | 25,45 | -3,60% | 21.990,00 |
| 29.10.2024 | 27,00 | 27,00 | 26,30 | 26,40 | -1,86% | 10.347,00 |
| 28.10.2024 | 26,00 | 26,90 | 26,00 | 26,90 | 3,26% | 18.025,00 |
| 25.10.2024 | 26,40 | 26,40 | 26,00 | 26,05 | -1,33% | 12.298,00 |
| 24.10.2024 | 25,70 | 26,50 | 25,70 | 26,40 | 1,54% | 15.921,00 |
| 23.10.2024 | 26,75 | 26,75 | 26,00 | 26,00 | -2,80% | 11.490,00 |
| 22.10.2024 | 26,40 | 27,00 | 26,35 | 26,75 | 0,19% | 10.403,00 |
| 21.10.2024 | 26,55 | 27,10 | 26,40 | 26,70 | -0,19% | 16.963,00 |
| 18.10.2024 | 26,50 | 26,80 | 26,45 | 26,75 | 0,94% | 16.066,00 |
| 17.10.2024 | 27,15 | 27,15 | 26,40 | 26,50 | -2,39% | 22.139,00 |
| 16.10.2024 | 27,50 | 27,95 | 26,60 | 27,15 | -2,90% | 19.706,00 |
| 15.10.2024 | 27,60 | 28,26 | 27,58 | 27,96 | 1,49% | - |
| 14.10.2024 | 27,80 | 27,85 | 27,55 | 27,55 | -0,54% | 7.960,00 |
| 11.10.2024 | 28,25 | 28,25 | 27,70 | 27,70 | -1,07% | 5.373,00 |
| 10.10.2024 | 27,95 | 28,20 | 27,60 | 28,00 | 0,90% | 14.341,00 |
| 09.10.2024 | 27,80 | 27,95 | 27,65 | 27,75 | 0,91% | 10.793,00 |
| 08.10.2024 | 27,50 | 28,00 | 27,10 | 27,50 | -0,36% | 11.633,00 |
| 07.10.2024 | 28,00 | 28,00 | 27,45 | 27,60 | -1,08% | 8.524,00 |
| 04.10.2024 | 26,60 | 28,30 | 26,60 | 27,90 | 4,30% | 97.420,00 |
| 03.10.2024 | 26,60 | 27,00 | 26,55 | 26,75 | 0,19% | 17.914,00 |
| 02.10.2024 | 27,10 | 27,60 | 26,70 | 26,70 | -0,93% | 26.969,00 |
| 01.10.2024 | 26,85 | 27,45 | 26,85 | 26,95 | -0,19% | 19.161,00 |
| 30.09.2024 | 27,00 | 27,50 | 26,60 | 27,00 | 0,37% | 22.232,00 |
| 27.09.2024 | 26,75 | 27,20 | 26,75 | 26,90 | 0,37% | 11.852,00 |
| 26.09.2024 | 25,85 | 27,00 | 25,85 | 26,80 | 3,68% | 22.357,00 |
| 25.09.2024 | 26,05 | 26,10 | 25,80 | 25,85 | -0,77% | 14.665,00 |
| 24.09.2024 | 26,50 | 26,50 | 26,05 | 26,05 | -0,57% | 8.813,00 |
| 23.09.2024 | 26,00 | 26,50 | 26,00 | 26,20 | -0,76% | 9.266,00 |
| 20.09.2024 | 26,85 | 26,85 | 26,25 | 26,40 | -0,38% | 38.433,00 |
| 19.09.2024 | 26,35 | 26,85 | 26,00 | 26,50 | 0,76% | 18.781,00 |
| 18.09.2024 | 26,10 | 26,40 | 26,00 | 26,30 | -0,19% | 8.717,00 |
| 17.09.2024 | 26,40 | 26,70 | 26,10 | 26,35 | -0,75% | 29.863,00 |
| 16.09.2024 | 26,50 | 26,85 | 26,50 | 26,55 | -1,48% | 9.178,00 |
| 13.09.2024 | 26,80 | 27,20 | 26,65 | 26,95 | 0,75% | 22.248,00 |
| 12.09.2024 | 26,35 | 27,20 | 25,90 | 26,75 | 2,10% | 21.021,00 |
| 11.09.2024 | 26,40 | 26,40 | 26,10 | 26,20 | -0,57% | 12.723,00 |