23,525CHF
-3,19%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,41 | 24,41 | 23,34 | 23,53 | -3,18% | - |
| 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 |
| 10.09.2024 | 26,50 | 26,50 | 25,95 | 26,35 | 0,19% | 22.911,00 |
| 09.09.2024 | 26,10 | 26,50 | 26,10 | 26,30 | -0,94% | 8.816,00 |
| 06.09.2024 | 26,95 | 27,00 | 26,35 | 26,55 | -1,67% | 19.642,00 |
| 05.09.2024 | 26,60 | 27,25 | 26,60 | 27,00 | 1,89% | 16.009,00 |
| 04.09.2024 | 26,80 | 26,80 | 26,15 | 26,50 | -1,67% | 17.413,00 |
| 03.09.2024 | 27,30 | 27,65 | 26,95 | 26,95 | 0,37% | 11.633,00 |
| 02.09.2024 | 27,50 | 27,50 | 26,85 | 26,85 | -2,19% | 19.393,00 |
| 30.08.2024 | 28,25 | 28,30 | 27,45 | 27,45 | -2,83% | 24.350,00 |
| 29.08.2024 | 27,75 | 28,25 | 27,75 | 28,25 | 1,80% | 22.584,00 |
| 28.08.2024 | 28,00 | 28,10 | 27,70 | 27,75 | -1,07% | 14.481,00 |
| 27.08.2024 | 27,75 | 28,25 | 27,70 | 28,05 | 1,63% | 32.602,00 |
| 26.08.2024 | 26,75 | 28,00 | 26,75 | 27,60 | 3,18% | 40.015,00 |
| 23.08.2024 | 26,80 | 27,00 | 26,50 | 26,75 | -0,56% | 17.246,00 |
| 22.08.2024 | 27,35 | 27,40 | 26,85 | 26,90 | -0,92% | 10.683,00 |
| 21.08.2024 | 27,45 | 27,75 | 27,15 | 27,15 | -2,16% | 12.946,00 |
| 20.08.2024 | 28,30 | 28,60 | 27,60 | 27,75 | -1,25% | 42.426,00 |
| 19.08.2024 | 28,30 | 28,40 | 27,95 | 28,10 | 0,54% | 33.237,00 |
| 16.08.2024 | 27,75 | 28,30 | 27,70 | 27,95 | 0,72% | 38.794,00 |
| 15.08.2024 | 27,50 | 28,05 | 27,50 | 27,75 | 0,73% | 21.484,00 |
| 14.08.2024 | 26,55 | 27,60 | 26,45 | 27,55 | 3,96% | 37.226,00 |
| 13.08.2024 | 26,55 | 26,65 | 26,40 | 26,50 | 0,76% | 11.771,00 |
| 12.08.2024 | 26,55 | 26,70 | 26,25 | 26,30 | -0,94% | 10.679,00 |
| 09.08.2024 | 26,00 | 26,75 | 25,85 | 26,55 | 1,14% | 27.157,00 |
| 08.08.2024 | 25,85 | 26,45 | 25,15 | 26,25 | 0,38% | 50.366,00 |
| 07.08.2024 | 27,55 | 28,30 | 26,00 | 26,15 | -4,04% | 60.676,00 |
| 06.08.2024 | 26,70 | 27,70 | 26,55 | 27,25 | 4,81% | 97.843,00 |
| 05.08.2024 | 25,15 | 26,20 | 25,00 | 26,00 | -1,33% | 54.065,00 |
| 02.08.2024 | 26,05 | 27,30 | 26,00 | 26,35 | 0,48% | 60.074,00 |
| 01.08.2024 | 26,18 | 26,58 | 25,99 | 26,22 | -1,23% | - |
| 31.07.2024 | 26,45 | 26,70 | 26,10 | 26,55 | 1,34% | 39.357,00 |
| 30.07.2024 | 25,85 | 26,70 | 25,75 | 26,20 | 1,75% | 42.378,00 |
| 29.07.2024 | 25,00 | 26,00 | 25,00 | 25,75 | 3,00% | 46.355,00 |
| 26.07.2024 | 24,70 | 25,35 | 24,45 | 25,00 | 2,46% | 33.929,00 |
| 25.07.2024 | 23,50 | 25,25 | 22,50 | 24,40 | 1,88% | 78.030,00 |
| 24.07.2024 | 23,05 | 24,30 | 23,05 | 23,95 | 2,79% | 45.655,00 |
| 23.07.2024 | 22,80 | 23,50 | 22,50 | 23,30 | 3,10% | 24.267,00 |
| 22.07.2024 | 22,35 | 22,75 | 22,30 | 22,60 | 1,80% | 12.202,00 |
| 19.07.2024 | 22,85 | 23,00 | 22,20 | 22,20 | -2,84% | 11.140,00 |
| 18.07.2024 | 22,90 | 23,00 | 22,55 | 22,85 | -0,22% | 15.652,00 |
| 17.07.2024 | 22,45 | 23,05 | 22,40 | 22,90 | 2,92% | 31.547,00 |
| 16.07.2024 | 22,80 | 22,85 | 22,05 | 22,25 | -2,41% | 45.318,00 |
| 15.07.2024 | 23,50 | 23,50 | 22,80 | 22,80 | -2,98% | 12.723,00 |
| 12.07.2024 | 23,50 | 23,50 | 23,25 | 23,50 | 0,00% | 17.154,00 |
| 11.07.2024 | 23,50 | 23,50 | 23,10 | 23,50 | 0,00% | 16.889,00 |
| 10.07.2024 | 23,25 | 23,50 | 23,00 | 23,50 | 1,08% | 8.903,00 |
| 09.07.2024 | 23,15 | 23,35 | 22,95 | 23,25 | -0,43% | 14.666,00 |
| 08.07.2024 | 23,30 | 23,50 | 23,00 | 23,35 | -0,21% | 22.236,00 |
| 05.07.2024 | 23,50 | 23,50 | 23,25 | 23,40 | 0,21% | 10.006,00 |
| 04.07.2024 | 23,45 | 23,65 | 23,30 | 23,35 | 0,43% | 21.233,00 |
| 03.07.2024 | 22,75 | 23,35 | 22,65 | 23,25 | 1,53% | 24.026,00 |
| 02.07.2024 | 22,80 | 23,00 | 22,40 | 22,90 | 0,44% | 25.399,00 |
| 01.07.2024 | 22,75 | 23,25 | 22,10 | 22,80 | 2,24% | 42.559,00 |
| 28.06.2024 | 22,45 | 22,50 | 21,70 | 22,30 | 0,00% | 39.079,00 |
| 27.06.2024 | 22,65 | 22,75 | 21,90 | 22,30 | -0,45% | 53.531,00 |
| 26.06.2024 | 23,20 | 23,25 | 22,30 | 22,40 | -3,66% | 44.749,00 |
| 25.06.2024 | 23,45 | 23,65 | 23,10 | 23,25 | -1,90% | 24.883,00 |
| 24.06.2024 | 23,80 | 24,10 | 23,70 | 23,70 | -1,86% | 26.317,00 |
| 21.06.2024 | 24,00 | 24,20 | 23,65 | 24,15 | -0,21% | 24.565,00 |
| 20.06.2024 | 24,10 | 24,45 | 24,05 | 24,20 | 1,26% | 14.249,00 |
| 19.06.2024 | 23,50 | 24,30 | 23,50 | 23,90 | 1,06% | 21.476,00 |