17,526CHF
-1,54%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,94 | 18,20 | 17,72 | 17,78 | -0,45% | 14.742,00 |
| 27.05.2025 | 17,70 | 18,24 | 17,62 | 17,86 | 1,94% | 32.064,00 |
| 26.05.2025 | 17,60 | 17,64 | 17,12 | 17,52 | 1,27% | 14.758,00 |
| 23.05.2025 | 17,00 | 17,80 | 17,00 | 17,30 | 2,00% | 30.829,00 |
| 22.05.2025 | 17,20 | 17,30 | 16,68 | 16,96 | -2,19% | 33.603,00 |
| 21.05.2025 | 17,30 | 17,52 | 17,24 | 17,34 | -1,59% | 19.338,00 |
| 20.05.2025 | 17,72 | 17,94 | 17,16 | 17,62 | -0,90% | 31.824,00 |
| 19.05.2025 | 17,68 | 17,84 | 17,28 | 17,78 | 0,34% | 12.252,00 |
| 16.05.2025 | 18,26 | 18,26 | 17,70 | 17,72 | -2,64% | 10.553,00 |
| 15.05.2025 | 17,78 | 18,56 | 17,70 | 18,20 | 1,79% | 34.603,00 |
| 14.05.2025 | 17,98 | 18,20 | 17,62 | 17,88 | 0,68% | 22.062,00 |
| 13.05.2025 | 17,04 | 18,12 | 17,04 | 17,76 | 4,47% | 78.667,00 |
| 12.05.2025 | 17,00 | 17,30 | 16,94 | 17,00 | 2,16% | 34.192,00 |
| 09.05.2025 | 16,30 | 16,66 | 16,20 | 16,64 | 2,46% | 30.557,00 |
| 08.05.2025 | 15,92 | 16,86 | 15,88 | 16,24 | 1,50% | 23.024,00 |
| 07.05.2025 | 16,60 | 16,60 | 15,86 | 16,00 | -1,23% | 13.787,00 |
| 06.05.2025 | 16,88 | 16,88 | 16,16 | 16,20 | -2,76% | 16.134,00 |
| 05.05.2025 | 15,98 | 17,26 | 15,98 | 16,66 | 4,78% | 44.994,00 |
| 02.05.2025 | 15,52 | 15,96 | 15,20 | 15,90 | 2,71% | 43.674,00 |
| 30.04.2025 | 15,68 | 15,76 | 15,10 | 15,48 | -0,13% | 17.207,00 |
| 29.04.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -2,39% | 21.453,00 |
| 28.04.2025 | 15,66 | 15,98 | 15,42 | 15,88 | 2,06% | 19.971,00 |
| 25.04.2025 | 15,22 | 15,66 | 15,22 | 15,56 | 3,05% | 19.997,00 |
| 24.04.2025 | 15,12 | 15,20 | 14,78 | 15,10 | 0,13% | 16.229,00 |
| 23.04.2025 | 15,18 | 15,42 | 14,98 | 15,08 | -0,40% | 16.237,00 |
| 22.04.2025 | 15,96 | 15,96 | 14,62 | 15,14 | -2,07% | 58.164,00 |
| 17.04.2025 | 15,28 | 15,98 | 15,20 | 15,46 | 1,58% | 22.387,00 |
| 16.04.2025 | 15,48 | 15,48 | 15,12 | 15,22 | -2,19% | 28.826,00 |
| 15.04.2025 | 15,60 | 15,80 | 15,38 | 15,56 | 0,78% | 26.331,00 |
| 14.04.2025 | 15,40 | 15,88 | 14,80 | 15,44 | 6,63% | 65.342,00 |
| 11.04.2025 | 14,46 | 14,70 | 13,64 | 14,48 | 1,12% | 98.703,00 |
| 10.04.2025 | 15,22 | 15,48 | 13,70 | 14,32 | -0,42% | 67.257,00 |
| 09.04.2025 | 14,28 | 14,46 | 13,66 | 14,38 | -2,31% | 140.664,00 |
| 08.04.2025 | 16,48 | 16,48 | 14,36 | 14,72 | -5,76% | 111.443,00 |
| 07.04.2025 | 15,00 | 16,58 | 14,52 | 15,62 | 1,83% | 89.015,00 |
| 04.04.2025 | 16,40 | 16,40 | 15,00 | 15,34 | -2,91% | 58.902,00 |
| 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 |