15,772CHF
-0,80%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,06 | 16,10 | 15,72 | 15,86 | -0,22% | - |
| 14.10.2025 | 16,10 | 16,10 | 15,62 | 15,90 | -1,97% | 64.255,00 |
| 13.10.2025 | 16,10 | 16,26 | 16,06 | 16,22 | 0,12% | 33.200,00 |
| 10.10.2025 | 16,50 | 16,64 | 16,02 | 16,20 | -2,41% | 65.804,00 |
| 09.10.2025 | 17,20 | 17,20 | 16,36 | 16,60 | -2,58% | 72.961,00 |
| 08.10.2025 | 17,46 | 17,48 | 16,84 | 17,04 | -3,40% | 69.341,00 |
| 07.10.2025 | 17,14 | 17,80 | 17,14 | 17,64 | 1,61% | 39.975,00 |
| 06.10.2025 | 17,42 | 17,50 | 17,00 | 17,36 | -1,03% | 21.836,00 |
| 03.10.2025 | 17,10 | 17,62 | 17,10 | 17,54 | 2,81% | 30.840,00 |
| 02.10.2025 | 16,70 | 17,36 | 16,70 | 17,06 | -1,39% | 28.609,00 |
| 01.10.2025 | 17,40 | 17,44 | 16,60 | 17,30 | -1,26% | 68.808,00 |
| 30.09.2025 | 17,38 | 17,66 | 17,38 | 17,52 | 1,04% | 14.549,00 |
| 29.09.2025 | 17,50 | 17,52 | 17,14 | 17,34 | 0,12% | 11.702,00 |
| 26.09.2025 | 17,34 | 17,56 | 17,32 | 17,32 | 0,70% | 31.898,00 |
| 25.09.2025 | 17,50 | 17,66 | 17,08 | 17,20 | -2,05% | 27.388,00 |
| 24.09.2025 | 17,30 | 17,58 | 17,20 | 17,56 | 0,92% | 23.369,00 |
| 23.09.2025 | 17,36 | 17,68 | 17,36 | 17,40 | -0,34% | 39.654,00 |
| 22.09.2025 | 16,84 | 17,50 | 16,76 | 17,46 | 5,05% | 47.430,00 |
| 19.09.2025 | 17,28 | 17,28 | 16,62 | 16,62 | -3,82% | 348.256,00 |
| 18.09.2025 | 17,14 | 17,58 | 17,06 | 17,28 | 1,05% | 23.484,00 |
| 17.09.2025 | 16,82 | 17,18 | 16,82 | 17,10 | 1,06% | 14.691,00 |
| 16.09.2025 | 17,16 | 17,16 | 16,82 | 16,92 | -1,28% | 26.334,00 |
| 15.09.2025 | 17,38 | 17,46 | 17,12 | 17,14 | -0,46% | 31.875,00 |
| 12.09.2025 | 17,00 | 17,30 | 16,74 | 17,22 | 2,74% | 51.136,00 |
| 11.09.2025 | 16,44 | 17,00 | 16,44 | 16,76 | 1,70% | 28.790,00 |
| 10.09.2025 | 16,60 | 16,60 | 16,28 | 16,48 | 0,49% | 26.496,00 |
| 09.09.2025 | 16,48 | 16,60 | 16,26 | 16,40 | -0,24% | 26.586,00 |
| 08.09.2025 | 16,48 | 16,54 | 16,26 | 16,44 | -0,12% | 22.254,00 |
| 05.09.2025 | 16,46 | 16,90 | 16,38 | 16,46 | 1,23% | 59.060,00 |
| 04.09.2025 | 16,10 | 16,32 | 16,10 | 16,26 | -0,12% | 22.387,00 |
| 03.09.2025 | 16,20 | 16,32 | 16,02 | 16,28 | 0,62% | 36.157,00 |
| 02.09.2025 | 16,86 | 16,86 | 16,12 | 16,18 | -2,65% | 39.099,00 |
| 01.09.2025 | 16,60 | 16,90 | 16,38 | 16,62 | 1,59% | 43.875,00 |
| 29.08.2025 | 16,68 | 16,68 | 16,14 | 16,36 | -0,61% | 27.519,00 |
| 28.08.2025 | 16,20 | 16,54 | 16,14 | 16,46 | 2,88% | 43.652,00 |
| 27.08.2025 | 16,46 | 16,46 | 15,88 | 16,00 | -1,84% | 89.396,00 |
| 26.08.2025 | 16,70 | 16,70 | 16,08 | 16,30 | -1,81% | 65.165,00 |
| 25.08.2025 | 16,98 | 17,04 | 16,42 | 16,60 | -2,01% | 47.436,00 |
| 22.08.2025 | 16,88 | 17,20 | 16,52 | 16,94 | 0,47% | 48.204,00 |
| 21.08.2025 | 17,14 | 17,40 | 16,86 | 16,86 | -2,88% | 57.994,00 |
| 20.08.2025 | 17,82 | 17,90 | 17,30 | 17,36 | -2,80% | 63.569,00 |
| 19.08.2025 | 18,00 | 18,32 | 17,78 | 17,86 | -1,43% | 23.836,00 |
| 18.08.2025 | 18,26 | 18,42 | 17,98 | 18,12 | -0,66% | 18.251,00 |
| 15.08.2025 | 18,40 | 18,54 | 18,04 | 18,24 | -0,22% | 22.618,00 |
| 14.08.2025 | 18,40 | 18,62 | 18,24 | 18,28 | 0,66% | 53.316,00 |
| 13.08.2025 | 18,36 | 18,92 | 18,04 | 18,16 | -1,73% | 31.256,00 |
| 12.08.2025 | 18,16 | 18,58 | 18,06 | 18,48 | 2,44% | 30.310,00 |
| 11.08.2025 | 18,06 | 18,12 | 17,64 | 18,04 | -0,44% | 29.794,00 |
| 08.08.2025 | 18,10 | 18,76 | 18,00 | 18,12 | 1,34% | 56.005,00 |
| 07.08.2025 | 18,14 | 18,42 | 17,88 | 17,88 | -1,11% | 24.520,00 |
| 06.08.2025 | 17,74 | 18,28 | 17,74 | 18,08 | 1,12% | 22.710,00 |
| 05.08.2025 | 17,92 | 18,64 | 17,84 | 17,88 | 0,79% | 47.830,00 |
| 04.08.2025 | 17,14 | 17,94 | 17,10 | 17,74 | 2,86% | 38.997,00 |
| 01.08.2025 | 17,05 | 17,25 | 16,93 | 17,25 | -3,11% | - |
| 31.07.2025 | 18,46 | 18,46 | 17,78 | 17,80 | -1,00% | 36.805,00 |
| 30.07.2025 | 18,30 | 18,36 | 17,98 | 17,98 | -2,28% | 56.670,00 |
| 29.07.2025 | 18,70 | 18,92 | 18,40 | 18,40 | -1,39% | 45.408,00 |
| 28.07.2025 | 18,50 | 19,22 | 18,32 | 18,66 | 2,08% | 128.320,00 |
| 25.07.2025 | 19,02 | 19,02 | 17,88 | 18,28 | -2,66% | 135.597,00 |
| 24.07.2025 | 21,00 | 21,50 | 18,32 | 18,78 | -18,70% | 290.825,00 |
| 23.07.2025 | 23,10 | 23,45 | 23,00 | 23,10 | 0,00% | 35.918,00 |
| 22.07.2025 | 22,70 | 23,35 | 22,50 | 23,10 | 1,32% | 36.800,00 |
| 21.07.2025 | 22,40 | 23,00 | 22,35 | 22,80 | 1,33% | 133.875,00 |
| 18.07.2025 | 22,20 | 22,50 | 22,15 | 22,50 | 0,45% | 75.270,00 |
| 17.07.2025 | 22,40 | 22,40 | 21,85 | 22,40 | 0,90% | 40.702,00 |
| 16.07.2025 | 21,00 | 22,75 | 21,00 | 22,20 | 6,22% | 72.704,00 |
| 15.07.2025 | 20,90 | 21,10 | 20,75 | 20,90 | 0,00% | 17.008,00 |
| 14.07.2025 | 20,75 | 21,20 | 20,55 | 20,90 | -0,48% | 34.294,00 |
| 11.07.2025 | 21,80 | 21,80 | 20,90 | 21,00 | -3,67% | 32.609,00 |
| 10.07.2025 | 21,10 | 21,80 | 20,85 | 21,80 | 3,81% | 83.930,00 |
| 09.07.2025 | 19,60 | 21,10 | 19,60 | 21,00 | 8,47% | 102.572,00 |
| 08.07.2025 | 19,82 | 19,82 | 19,08 | 19,36 | -1,43% | 46.505,00 |
| 07.07.2025 | 19,34 | 19,82 | 19,20 | 19,64 | 1,24% | 33.474,00 |
| 04.07.2025 | 19,30 | 19,56 | 19,00 | 19,40 | 0,94% | 14.160,00 |
| 03.07.2025 | 19,32 | 19,80 | 19,22 | 19,22 | 0,00% | 27.389,00 |
| 02.07.2025 | 18,74 | 19,24 | 18,74 | 19,22 | 1,80% | 20.619,00 |
| 01.07.2025 | 19,18 | 19,38 | 18,88 | 18,88 | -1,56% | 20.946,00 |
| 30.06.2025 | 19,08 | 19,36 | 18,94 | 19,18 | 0,21% | 25.613,00 |
| 27.06.2025 | 18,82 | 19,60 | 18,82 | 19,14 | 2,13% | 80.723,00 |
| 26.06.2025 | 18,50 | 18,88 | 18,36 | 18,74 | 2,63% | 37.481,00 |
| 25.06.2025 | 17,80 | 18,36 | 17,80 | 18,26 | 3,63% | 40.830,00 |
| 24.06.2025 | 17,78 | 17,96 | 17,50 | 17,62 | 1,50% | 23.404,00 |
| 23.06.2025 | 17,80 | 17,96 | 17,36 | 17,36 | -3,77% | 23.413,00 |
| 20.06.2025 | 18,30 | 18,74 | 17,82 | 18,04 | 0,11% | 88.705,00 |
| 19.06.2025 | 18,06 | 18,30 | 17,90 | 18,02 | -0,55% | 46.487,00 |
| 18.06.2025 | 17,84 | 18,14 | 17,56 | 18,12 | 2,95% | 45.132,00 |
| 17.06.2025 | 17,40 | 18,00 | 17,00 | 17,60 | 4,51% | 71.918,00 |
| 16.06.2025 | 16,60 | 16,98 | 16,56 | 16,84 | 0,72% | 27.977,00 |
| 13.06.2025 | 16,84 | 16,90 | 16,54 | 16,72 | -2,11% | 23.386,00 |
| 12.06.2025 | 17,66 | 17,66 | 16,58 | 17,08 | -1,61% | 44.787,00 |
| 11.06.2025 | 17,82 | 17,90 | 17,12 | 17,36 | -2,03% | 49.812,00 |
| 10.06.2025 | 17,86 | 17,98 | 17,72 | 17,72 | -1,02% | 18.039,00 |
| 09.06.2025 | 17,89 | 17,93 | 17,85 | 17,90 | -0,20% | - |
| 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% | - |