15,432CHF
-2,33%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,73 | 16,23 | 15,09 | 15,43 | -2,34% | - |
| 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 |
| 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 |