24,136CHF
-0,06%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,55 | 24,55 | 24,05 | 24,10 | -0,21% | 10.410,00 |
| 30.04.2024 | 24,40 | 24,55 | 24,00 | 24,15 | -1,02% | 20.539,00 |
| 29.04.2024 | 24,10 | 24,40 | 23,95 | 24,40 | 1,88% | 35.842,00 |
| 26.04.2024 | 23,60 | 24,15 | 23,55 | 23,95 | 1,48% | 20.674,00 |
| 25.04.2024 | 23,10 | 23,60 | 22,95 | 23,60 | 2,61% | 44.657,00 |
| 24.04.2024 | 23,60 | 24,10 | 23,00 | 23,00 | -3,77% | 54.819,00 |
| 23.04.2024 | 23,70 | 24,00 | 23,50 | 23,90 | 2,80% | 20.084,00 |
| 22.04.2024 | 23,60 | 23,65 | 23,15 | 23,25 | -0,43% | 39.096,00 |
| 19.04.2024 | 23,40 | 23,85 | 23,30 | 23,35 | -1,48% | 37.904,00 |
| 18.04.2024 | 24,70 | 24,90 | 22,90 | 23,70 | -5,77% | 148.434,00 |
| 17.04.2024 | 25,45 | 25,50 | 25,15 | 25,15 | -0,40% | 24.803,00 |
| 16.04.2024 | 25,40 | 25,45 | 25,00 | 25,25 | -0,59% | 47.044,00 |
| 15.04.2024 | 25,65 | 25,65 | 25,00 | 25,40 | -0,20% | 57.002,00 |
| 12.04.2024 | 26,00 | 27,00 | 25,40 | 25,45 | -1,36% | 75.003,00 |
| 11.04.2024 | 25,55 | 26,00 | 25,35 | 25,80 | 1,18% | 60.911,00 |
| 10.04.2024 | 25,40 | 25,80 | 25,15 | 25,50 | -0,78% | 66.260,00 |
| 09.04.2024 | 25,80 | 26,60 | 25,60 | 25,70 | 0,19% | 72.967,00 |
| 08.04.2024 | 25,30 | 25,70 | 25,25 | 25,65 | 1,58% | 85.754,00 |
| 05.04.2024 | 25,50 | 25,55 | 25,15 | 25,25 | -1,56% | 24.999,00 |
| 04.04.2024 | 25,50 | 26,20 | 25,40 | 25,65 | 0,59% | 20.169,00 |
| 03.04.2024 | 25,20 | 25,85 | 25,10 | 25,50 | -2,30% | 43.262,00 |
| 02.04.2024 | 27,65 | 28,00 | 25,80 | 26,10 | -4,04% | 87.564,00 |
| 28.03.2024 | 26,70 | 27,45 | 26,50 | 27,20 | 1,87% | 44.244,00 |
| 27.03.2024 | 26,60 | 27,00 | 26,60 | 26,70 | -0,19% | 30.367,00 |
| 26.03.2024 | 26,90 | 26,90 | 26,45 | 26,75 | 0,38% | 18.770,00 |
| 25.03.2024 | 26,30 | 26,90 | 26,15 | 26,65 | 0,76% | 44.288,00 |
| 22.03.2024 | 26,00 | 26,55 | 25,45 | 26,45 | 2,92% | 39.702,00 |
| 21.03.2024 | 25,95 | 26,40 | 25,70 | 25,70 | -0,77% | 21.844,00 |
| 20.03.2024 | 25,80 | 25,95 | 25,45 | 25,90 | 0,39% | 20.792,00 |
| 19.03.2024 | 25,50 | 25,80 | 25,35 | 25,80 | 0,58% | 24.889,00 |
| 18.03.2024 | 25,70 | 25,75 | 25,45 | 25,65 | -1,35% | 29.086,00 |
| 15.03.2024 | 25,60 | 26,00 | 25,25 | 26,00 | 1,96% | 87.741,00 |
| 14.03.2024 | 25,70 | 25,80 | 25,35 | 25,50 | -0,58% | 70.900,00 |
| 13.03.2024 | 26,10 | 26,10 | 25,60 | 25,65 | -1,91% | 55.108,00 |
| 12.03.2024 | 26,20 | 26,40 | 26,05 | 26,15 | -0,95% | 21.254,00 |
| 11.03.2024 | 26,30 | 27,15 | 26,10 | 26,40 | -0,75% | 38.697,00 |
| 08.03.2024 | 27,00 | 27,25 | 26,10 | 26,60 | -2,56% | 87.270,00 |
| 07.03.2024 | 26,90 | 27,70 | 26,75 | 27,30 | 0,37% | 47.602,00 |
| 06.03.2024 | 27,65 | 27,95 | 26,90 | 27,20 | -2,33% | 48.842,00 |
| 05.03.2024 | 27,60 | 27,85 | 27,15 | 27,85 | 0,36% | 37.468,00 |
| 04.03.2024 | 28,95 | 28,95 | 27,75 | 27,75 | -4,15% | 38.058,00 |
| 01.03.2024 | 28,55 | 29,25 | 28,55 | 28,95 | 1,22% | 60.090,00 |
| 29.02.2024 | 28,90 | 29,10 | 28,60 | 28,60 | -1,04% | 29.295,00 |
| 28.02.2024 | 28,95 | 29,15 | 28,60 | 28,90 | -0,52% | 30.699,00 |
| 27.02.2024 | 28,50 | 29,45 | 28,50 | 29,05 | 1,75% | 33.821,00 |
| 26.02.2024 | 28,50 | 28,85 | 28,40 | 28,55 | 0,00% | 28.576,00 |
| 23.02.2024 | 27,90 | 28,85 | 27,70 | 28,55 | 1,78% | 69.132,00 |
| 22.02.2024 | 27,70 | 28,65 | 27,35 | 28,05 | 1,45% | 46.823,00 |
| 21.02.2024 | 27,80 | 28,00 | 27,45 | 27,65 | -0,54% | 34.833,00 |
| 20.02.2024 | 28,45 | 28,55 | 27,80 | 27,80 | -3,14% | 35.441,00 |
| 19.02.2024 | 28,75 | 28,90 | 28,00 | 28,70 | -0,52% | 36.251,00 |
| 16.02.2024 | 29,15 | 29,15 | 28,70 | 28,85 | 0,00% | 49.563,00 |
| 15.02.2024 | 29,00 | 29,35 | 28,75 | 28,85 | -0,52% | 46.470,00 |
| 14.02.2024 | 29,00 | 29,15 | 28,90 | 29,00 | 0,00% | 30.509,00 |
| 13.02.2024 | 29,45 | 29,60 | 28,65 | 29,00 | -1,69% | 46.861,00 |
| 12.02.2024 | 29,65 | 30,05 | 28,75 | 29,50 | -0,34% | 50.924,00 |
| 09.02.2024 | 30,55 | 32,00 | 29,60 | 29,60 | -2,79% | 78.113,00 |
| 08.02.2024 | 30,00 | 31,00 | 28,75 | 30,45 | -1,93% | 116.998,00 |
| 07.02.2024 | 32,15 | 32,65 | 31,00 | 31,05 | -3,87% | 36.662,00 |
| 06.02.2024 | 31,50 | 32,40 | 31,50 | 32,30 | 2,70% | 34.825,00 |
| 05.02.2024 | 32,05 | 32,25 | 31,25 | 31,45 | -1,87% | 38.701,00 |
| 02.02.2024 | 32,10 | 32,75 | 31,95 | 32,05 | 0,94% | 19.453,00 |
| 01.02.2024 | 33,00 | 33,00 | 31,60 | 31,75 | -1,40% | 24.807,00 |
| 31.01.2024 | 32,05 | 32,55 | 32,05 | 32,20 | 0,00% | 13.199,00 |
| 30.01.2024 | 32,30 | 32,50 | 32,10 | 32,20 | -0,46% | 15.182,00 |
| 29.01.2024 | 33,05 | 33,05 | 32,10 | 32,35 | -1,37% | 19.163,00 |
| 26.01.2024 | 33,25 | 33,25 | 32,50 | 32,80 | -0,46% | 22.998,00 |
| 25.01.2024 | 32,70 | 33,00 | 32,25 | 32,95 | 0,30% | 11.702,00 |
| 24.01.2024 | 33,25 | 33,25 | 32,55 | 32,85 | 0,15% | 16.547,00 |
| 23.01.2024 | 33,00 | 33,20 | 32,55 | 32,80 | -0,15% | 10.579,00 |
| 22.01.2024 | 32,65 | 33,15 | 32,50 | 32,85 | 1,08% | 13.403,00 |
| 19.01.2024 | 33,40 | 33,40 | 32,25 | 32,50 | -1,07% | 12.323,00 |
| 18.01.2024 | 32,90 | 33,15 | 32,20 | 32,85 | 0,61% | 13.876,00 |
| 17.01.2024 | 33,60 | 33,60 | 32,60 | 32,65 | -3,40% | 30.434,00 |
| 16.01.2024 | 34,10 | 34,10 | 33,55 | 33,80 | -0,29% | 13.199,00 |
| 15.01.2024 | 33,95 | 34,05 | 33,50 | 33,90 | 0,30% | 15.349,00 |
| 12.01.2024 | 33,75 | 34,30 | 33,75 | 33,80 | 0,00% | 14.516,00 |
| 11.01.2024 | 34,45 | 34,55 | 33,60 | 33,80 | -0,44% | 20.420,00 |
| 10.01.2024 | 34,00 | 34,00 | 33,50 | 33,95 | -0,73% | 18.297,00 |
| 09.01.2024 | 34,75 | 34,75 | 34,05 | 34,20 | -1,44% | 14.560,00 |
| 08.01.2024 | 34,10 | 34,75 | 33,85 | 34,70 | 1,31% | 15.026,00 |
| 05.01.2024 | 35,00 | 35,00 | 33,70 | 34,25 | -1,01% | 17.524,00 |
| 04.01.2024 | 33,90 | 34,70 | 33,90 | 34,60 | 2,22% | 23.872,00 |
| 03.01.2024 | 35,15 | 35,15 | 33,55 | 33,85 | -1,46% | 27.733,00 |
| 29.12.2023 | 34,00 | 34,85 | 34,00 | 34,35 | -0,15% | 20.141,00 |
| 28.12.2023 | 34,20 | 34,60 | 34,10 | 34,40 | 0,29% | 13.134,00 |
| 27.12.2023 | 33,50 | 34,50 | 33,50 | 34,30 | 2,39% | 22.188,00 |
| 22.12.2023 | 33,35 | 34,05 | 33,35 | 33,50 | -0,15% | 15.813,00 |
| 21.12.2023 | 34,50 | 34,50 | 33,35 | 33,55 | -2,19% | 33.088,00 |
| 20.12.2023 | 33,55 | 34,55 | 33,55 | 34,30 | 1,78% | 21.244,00 |
| 19.12.2023 | 33,50 | 34,30 | 33,50 | 33,70 | 0,15% | 21.513,00 |
| 18.12.2023 | 34,25 | 34,25 | 33,40 | 33,65 | -1,90% | 25.894,00 |
| 15.12.2023 | 34,65 | 35,30 | 34,25 | 34,30 | -0,58% | 62.627,00 |
| 14.12.2023 | 34,25 | 34,60 | 33,75 | 34,50 | 2,53% | 41.015,00 |
| 13.12.2023 | 33,50 | 34,25 | 33,50 | 33,65 | -0,44% | 20.734,00 |
| 12.12.2023 | 34,45 | 34,55 | 33,55 | 33,80 | -1,31% | 29.849,00 |
| 11.12.2023 | 34,05 | 34,55 | 33,50 | 34,25 | 0,74% | 25.871,00 |
| 08.12.2023 | 33,80 | 34,60 | 33,20 | 34,00 | 1,80% | 27.447,00 |
| 07.12.2023 | 33,30 | 33,75 | 32,00 | 33,40 | 1,98% | 65.337,00 |
| 06.12.2023 | 32,65 | 33,30 | 32,40 | 32,75 | 1,08% | 50.315,00 |