19,838CHF
-1,55%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 19,96 | 20,50 | 19,64 | 20,00 | -0,74% | 33.912,00 |
| 15.10.2026 | 20,20 | 20,35 | 20,05 | 20,15 | -0,25% | 11.640,00 |
| 14.10.2026 | 20,80 | 21,00 | 20,20 | 20,20 | -2,42% | 17.191,00 |
| 13.10.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,49% | 24.654,00 |
| 12.10.2026 | 20,50 | 20,90 | 20,40 | 20,60 | 0,73% | 18.314,00 |
| 09.10.2026 | 20,40 | 20,55 | 20,05 | 20,45 | 1,74% | 27.821,00 |
| 08.10.2026 | 19,70 | 20,55 | 19,70 | 20,10 | -1,71% | 15.817,00 |
| 07.10.2026 | 20,70 | 20,95 | 20,30 | 20,45 | -0,97% | 25.720,00 |
| 06.10.2026 | 20,60 | 21,00 | 20,50 | 20,65 | 0,49% | 36.988,00 |
| 05.10.2026 | 20,45 | 20,55 | 19,82 | 20,55 | 2,75% | 39.487,00 |
| 02.10.2026 | 20,60 | 20,60 | 19,78 | 20,00 | -2,91% | 26.543,00 |
| 01.10.2026 | 20,35 | 20,70 | 20,05 | 20,60 | 1,98% | 28.686,00 |
| 30.09.2026 | 20,00 | 20,20 | 19,60 | 20,20 | 2,85% | 21.228,00 |
| 29.09.2026 | 20,00 | 20,00 | 19,48 | 19,64 | -1,80% | 28.209,00 |
| 28.09.2026 | 20,50 | 20,50 | 19,70 | 20,00 | 0,20% | 36.669,00 |
| 25.09.2026 | 20,00 | 20,40 | 19,74 | 19,96 | -1,92% | 36.175,00 |
| 24.09.2026 | 20,70 | 20,70 | 19,94 | 20,35 | 0,25% | 20.526,00 |
| 23.09.2026 | 20,10 | 20,35 | 19,94 | 20,30 | -0,25% | 28.535,00 |
| 22.09.2026 | 20,75 | 20,85 | 20,20 | 20,35 | -1,93% | 23.565,00 |
| 21.09.2026 | 20,20 | 20,80 | 19,88 | 20,75 | 3,23% | 100.506,00 |
| 18.09.2026 | 21,50 | 21,50 | 20,10 | 20,10 | -3,37% | 113.095,00 |
| 17.09.2026 | 20,40 | 21,00 | 20,35 | 20,80 | 1,71% | 23.736,00 |
| 16.09.2026 | 20,35 | 20,80 | 20,35 | 20,45 | -0,24% | 30.780,00 |
| 15.09.2026 | 20,25 | 20,65 | 19,72 | 20,50 | 1,23% | 34.143,00 |
| 14.09.2026 | 20,15 | 20,45 | 20,15 | 20,25 | -1,22% | 14.717,00 |
| 11.09.2026 | 20,50 | 20,55 | 20,25 | 20,50 | -0,73% | 20.755,00 |
| 10.09.2026 | 20,35 | 21,10 | 20,35 | 20,65 | 1,23% | 24.710,00 |
| 09.09.2026 | 20,55 | 20,60 | 20,25 | 20,40 | -2,39% | 20.054,00 |
| 08.09.2026 | 20,80 | 21,20 | 20,55 | 20,90 | -0,48% | 16.749,00 |
| 07.09.2026 | 20,95 | 21,10 | 20,65 | 21,00 | -1,18% | 21.220,00 |
| 04.09.2026 | 21,20 | 21,45 | 20,95 | 21,25 | 1,19% | 22.190,00 |
| 03.09.2026 | 20,80 | 21,15 | 20,55 | 21,00 | 1,45% | 42.132,00 |
| 02.09.2026 | 21,05 | 21,05 | 20,40 | 20,70 | -1,43% | 56.465,00 |
| 01.09.2026 | 21,40 | 21,50 | 20,70 | 21,00 | -1,18% | 47.343,00 |
| 31.08.2026 | 21,50 | 21,65 | 21,20 | 21,25 | -1,62% | 36.575,00 |
| 28.08.2026 | 20,85 | 22,10 | 20,60 | 21,60 | 3,60% | 130.666,00 |
| 27.08.2026 | 20,80 | 21,00 | 20,20 | 20,85 | 1,96% | 29.838,00 |
| 26.08.2026 | 20,80 | 20,80 | 20,00 | 20,45 | -1,21% | 53.934,00 |
| 25.08.2026 | 21,60 | 22,30 | 20,40 | 20,70 | -4,39% | 104.059,00 |
| 24.08.2026 | 21,20 | 21,65 | 21,05 | 21,65 | 2,12% | 42.491,00 |
| 21.08.2026 | 21,40 | 21,40 | 20,75 | 21,20 | -0,70% | 49.164,00 |
| 20.08.2026 | 21,00 | 22,00 | 20,70 | 21,35 | 2,40% | 152.148,00 |
| 19.08.2026 | 19,50 | 21,10 | 19,48 | 20,85 | 9,39% | 164.280,00 |
| 18.08.2026 | 18,86 | 19,10 | 18,36 | 19,06 | 0,74% | 66.725,00 |
| 17.08.2026 | 19,00 | 19,80 | 18,70 | 18,92 | 0,53% | 76.883,00 |
| 14.08.2026 | 17,50 | 18,84 | 17,50 | 18,82 | 7,42% | 89.768,00 |
| 13.08.2026 | 16,92 | 17,60 | 16,92 | 17,52 | 2,46% | 20.436,00 |
| 12.08.2026 | 16,80 | 17,20 | 16,80 | 17,10 | 0,47% | 24.044,00 |
| 11.08.2026 | 17,22 | 17,30 | 16,94 | 17,02 | -1,28% | 17.934,00 |
| 10.08.2026 | 16,78 | 17,24 | 16,74 | 17,24 | 2,01% | 27.009,00 |
| 07.08.2026 | 17,24 | 17,34 | 16,80 | 16,90 | -2,87% | 28.010,00 |
| 06.08.2026 | 17,24 | 17,50 | 17,14 | 17,40 | 0,93% | 16.350,00 |
| 05.08.2026 | 17,16 | 17,44 | 17,16 | 17,24 | 0,00% | 17.681,00 |
| 04.08.2026 | 16,62 | 17,70 | 16,62 | 17,24 | 2,50% | 47.212,00 |
| 03.08.2026 | 17,00 | 17,10 | 16,52 | 16,82 | -1,06% | 42.820,00 |
| 31.07.2026 | 17,70 | 17,70 | 17,00 | 17,00 | -2,07% | 25.351,00 |
| 30.07.2026 | 17,64 | 17,84 | 17,08 | 17,36 | -2,47% | 42.907,00 |
| 29.07.2026 | 17,90 | 18,84 | 17,80 | 17,80 | -2,73% | 86.289,00 |
| 28.07.2026 | 18,00 | 18,62 | 18,00 | 18,30 | 4,33% | 91.672,00 |
| 27.07.2026 | 16,82 | 18,80 | 16,82 | 17,54 | 5,03% | 189.646,00 |
| 24.07.2026 | 15,72 | 16,74 | 15,72 | 16,70 | 3,60% | 91.429,00 |
| 23.07.2026 | 16,52 | 16,70 | 15,48 | 16,12 | 0,62% | 49.182,00 |
| 22.07.2026 | 15,16 | 16,16 | 14,92 | 16,02 | 5,39% | 72.233,00 |
| 21.07.2026 | 15,40 | 15,40 | 14,80 | 15,20 | 0,00% | 38.370,00 |
| 20.07.2026 | 16,00 | 16,00 | 15,00 | 15,20 | -2,31% | 52.138,00 |
| 17.07.2026 | 16,02 | 16,02 | 15,46 | 15,56 | -3,11% | 7.928,00 |
| 16.07.2026 | 16,06 | 16,10 | 15,70 | 16,06 | 0,12% | 15.722,00 |
| 15.07.2026 | 16,00 | 16,18 | 15,80 | 16,04 | 0,50% | 33.879,00 |
| 14.07.2026 | 16,00 | 16,18 | 15,90 | 15,96 | -1,36% | 15.698,00 |
| 13.07.2026 | 16,42 | 16,52 | 16,00 | 16,18 | -1,70% | 18.699,00 |
| 10.07.2026 | 16,26 | 16,48 | 16,24 | 16,46 | 0,24% | 25.200,00 |
| 09.07.2026 | 17,00 | 17,00 | 16,24 | 16,42 | -1,20% | 13.458,00 |
| 08.07.2026 | 16,70 | 16,82 | 16,34 | 16,62 | -1,19% | 18.766,00 |
| 07.07.2026 | 17,30 | 17,38 | 16,70 | 16,82 | -2,21% | 25.995,00 |
| 06.07.2026 | 17,00 | 17,76 | 16,86 | 17,20 | 0,70% | 66.020,00 |
| 03.07.2026 | 17,02 | 17,28 | 16,96 | 17,08 | 0,35% | 14.582,00 |
| 02.07.2026 | 17,02 | 17,50 | 17,02 | 17,02 | -1,16% | 20.319,00 |
| 01.07.2026 | 16,66 | 17,22 | 16,66 | 17,22 | 2,99% | 18.708,00 |
| 30.06.2026 | 16,40 | 16,96 | 16,40 | 16,72 | 1,70% | 18.286,00 |
| 29.06.2026 | 16,60 | 16,82 | 16,44 | 16,44 | 0,84% | 14.847,00 |
| 26.06.2026 | 16,86 | 17,22 | 16,30 | 16,30 | -4,06% | - |
| 25.06.2026 | 17,14 | 17,14 | 16,77 | 16,99 | -0,80% | - |
| 24.06.2026 | 17,42 | 17,58 | 17,13 | 17,13 | -3,53% | - |
| 23.06.2026 | 17,10 | 17,91 | 17,10 | 17,76 | 3,08% | - |
| 22.06.2026 | 17,19 | 17,43 | 17,11 | 17,23 | 0,15% | - |
| 19.06.2026 | 16,64 | 17,30 | 16,48 | 17,20 | 3,74% | 135.070,00 |
| 18.06.2026 | 15,82 | 16,70 | 15,82 | 16,58 | 8,65% | 118.759,00 |
| 17.06.2026 | 14,90 | 15,46 | 14,90 | 15,26 | -0,91% | 12.288,00 |
| 16.06.2026 | 15,80 | 15,80 | 15,24 | 15,40 | 0,52% | 22.613,00 |
| 15.06.2026 | 15,20 | 15,78 | 15,18 | 15,32 | 0,79% | 36.147,00 |
| 12.06.2026 | 14,68 | 15,20 | 14,68 | 15,20 | 4,11% | 31.806,00 |
| 11.06.2026 | 14,80 | 14,80 | 14,46 | 14,60 | 0,69% | 10.660,00 |
| 10.06.2026 | 14,52 | 14,78 | 14,28 | 14,50 | -0,41% | 8.112,00 |
| 09.06.2026 | 14,92 | 14,92 | 14,20 | 14,56 | -0,82% | 10.158,00 |
| 08.06.2026 | 14,84 | 14,84 | 14,40 | 14,68 | -1,21% | 13.370,00 |
| 05.06.2026 | 14,24 | 15,26 | 14,24 | 14,86 | 3,48% | 45.331,00 |
| 04.06.2026 | 14,78 | 14,78 | 13,90 | 14,36 | 0,00% | 17.147,00 |
| 03.06.2026 | 14,40 | 14,40 | 14,14 | 14,36 | -0,83% | 16.928,00 |
| 02.06.2026 | 14,36 | 14,64 | 14,22 | 14,48 | 0,14% | 26.424,00 |
| 01.06.2026 | 14,50 | 14,50 | 14,20 | 14,46 | -0,28% | 22.388,00 |