13,785CHF
-1,39%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 14,00 | 14,00 | 13,68 | 13,80 | -1,29% | 109.862,00 |
| 06.01.2026 | 13,80 | 13,98 | 13,60 | 13,98 | 1,45% | 76.283,00 |
| 05.01.2026 | 13,74 | 14,14 | 13,56 | 13,78 | -0,27% | 53.046,00 |
| 02.01.2026 | 13,66 | 13,82 | 13,66 | 13,82 | 0,86% | - |
| 30.12.2025 | 13,54 | 13,76 | 13,44 | 13,70 | 0,74% | 22.405,00 |
| 29.12.2025 | 13,62 | 13,90 | 13,60 | 13,60 | -0,87% | 31.001,00 |
| 23.12.2025 | 13,50 | 13,74 | 13,50 | 13,72 | 0,88% | 15.277,00 |
| 22.12.2025 | 13,68 | 13,80 | 13,50 | 13,60 | 0,74% | 40.296,00 |
| 19.12.2025 | 13,18 | 13,76 | 13,18 | 13,50 | 2,27% | 78.399,00 |
| 18.12.2025 | 12,92 | 13,20 | 12,84 | 13,20 | 1,38% | 43.475,00 |
| 17.12.2025 | 13,08 | 13,22 | 12,82 | 13,02 | -0,15% | 57.048,00 |
| 16.12.2025 | 13,32 | 13,40 | 13,04 | 13,04 | -2,69% | 61.540,00 |
| 15.12.2025 | 13,40 | 13,68 | 13,32 | 13,40 | 0,75% | 44.919,00 |
| 12.12.2025 | 13,16 | 13,50 | 13,16 | 13,30 | 1,99% | 51.769,00 |
| 11.12.2025 | 13,20 | 13,48 | 13,00 | 13,04 | -0,31% | 60.769,00 |
| 10.12.2025 | 13,16 | 13,16 | 12,90 | 13,08 | 1,08% | 51.935,00 |
| 09.12.2025 | 13,02 | 13,28 | 12,82 | 12,94 | -0,46% | 49.448,00 |
| 08.12.2025 | 13,46 | 13,46 | 12,52 | 13,00 | -4,27% | 180.838,00 |
| 05.12.2025 | 13,64 | 14,14 | 13,50 | 13,58 | -1,31% | 108.265,00 |
| 04.12.2025 | 13,58 | 13,78 | 12,80 | 13,76 | -10,30% | 265.406,00 |
| 03.12.2025 | 15,54 | 15,56 | 15,10 | 15,34 | -1,16% | 23.580,00 |
| 02.12.2025 | 15,40 | 15,52 | 15,20 | 15,52 | 1,44% | 19.564,00 |
| 01.12.2025 | 15,40 | 15,66 | 15,20 | 15,30 | -1,42% | 27.626,00 |
| 28.11.2025 | 15,28 | 15,52 | 15,26 | 15,52 | 1,44% | 18.963,00 |
| 27.11.2025 | 15,30 | 15,50 | 15,22 | 15,30 | -0,13% | 28.865,00 |
| 26.11.2025 | 15,12 | 15,36 | 14,92 | 15,32 | 1,46% | 30.078,00 |
| 25.11.2025 | 14,82 | 15,10 | 14,76 | 15,10 | 1,75% | 27.445,00 |
| 24.11.2025 | 14,86 | 14,96 | 14,74 | 14,84 | 0,68% | 17.543,00 |
| 21.11.2025 | 14,78 | 14,88 | 14,54 | 14,74 | -0,81% | 14.243,00 |
| 20.11.2025 | 15,00 | 15,22 | 14,72 | 14,86 | 0,68% | 39.942,00 |
| 19.11.2025 | 14,60 | 14,76 | 14,50 | 14,76 | 0,54% | 16.004,00 |
| 18.11.2025 | 14,60 | 14,72 | 14,42 | 14,68 | -0,14% | 14.379,00 |
| 17.11.2025 | 14,90 | 15,18 | 14,60 | 14,70 | -1,08% | 23.503,00 |
| 14.11.2025 | 15,50 | 15,50 | 14,60 | 14,86 | -1,33% | 21.357,00 |
| 13.11.2025 | 14,88 | 15,12 | 14,82 | 15,06 | 1,62% | 21.380,00 |
| 12.11.2025 | 14,98 | 15,14 | 14,74 | 14,82 | 0,14% | 32.716,00 |
| 11.11.2025 | 15,00 | 15,00 | 14,70 | 14,80 | 0,68% | 19.527,00 |
| 10.11.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -0,41% | 29.190,00 |
| 07.11.2025 | 15,10 | 15,10 | 14,54 | 14,76 | -0,94% | 29.752,00 |
| 06.11.2025 | 15,16 | 15,20 | 14,74 | 14,90 | -1,72% | 46.443,00 |
| 05.11.2025 | 15,48 | 15,48 | 15,08 | 15,16 | -0,39% | 15.782,00 |
| 04.11.2025 | 15,40 | 15,42 | 14,98 | 15,22 | -1,04% | 47.925,00 |
| 03.11.2025 | 15,36 | 15,70 | 15,16 | 15,38 | 0,26% | 49.465,00 |
| 31.10.2025 | 15,74 | 15,76 | 15,34 | 15,34 | -1,92% | 33.825,00 |
| 30.10.2025 | 15,70 | 15,74 | 15,52 | 15,64 | 0,00% | 14.037,00 |
| 29.10.2025 | 15,98 | 15,98 | 15,64 | 15,64 | -0,38% | 15.036,00 |
| 28.10.2025 | 15,60 | 15,84 | 15,32 | 15,70 | 0,77% | 30.565,00 |
| 27.10.2025 | 15,68 | 15,84 | 15,48 | 15,58 | 0,65% | 35.031,00 |
| 24.10.2025 | 15,50 | 15,68 | 15,20 | 15,48 | 1,18% | 27.010,00 |
| 23.10.2025 | 15,20 | 15,60 | 15,20 | 15,30 | -0,39% | 33.838,00 |
| 22.10.2025 | 15,56 | 15,56 | 15,16 | 15,36 | -1,29% | 33.211,00 |
| 21.10.2025 | 15,42 | 15,56 | 15,40 | 15,56 | 1,04% | 15.472,00 |
| 20.10.2025 | 15,60 | 15,64 | 15,30 | 15,40 | -1,16% | 24.418,00 |
| 17.10.2025 | 15,40 | 15,60 | 15,26 | 15,58 | 0,00% | 39.485,00 |
| 16.10.2025 | 15,90 | 16,12 | 15,58 | 15,58 | -1,52% | 28.603,00 |
| 15.10.2025 | 16,00 | 16,00 | 15,70 | 15,82 | -0,50% | 33.667,00 |
| 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 |