14,347CHF
-0,92%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 14,45 | 14,45 | 14,21 | 14,24 | -1,63% | - |
| 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 |
| 29.05.2026 | 14,66 | 14,80 | 14,50 | 14,50 | -0,55% | 10.896,00 |
| 28.05.2026 | 14,80 | 14,88 | 14,52 | 14,58 | -1,75% | 29.510,00 |
| 27.05.2026 | 15,26 | 15,28 | 14,70 | 14,84 | -1,72% | 28.260,00 |
| 26.05.2026 | 15,26 | 15,26 | 14,82 | 15,10 | -1,76% | 18.337,00 |
| 25.05.2026 | 15,20 | 15,39 | 15,17 | 15,37 | 1,79% | - |
| 22.05.2026 | 14,66 | 15,10 | 14,60 | 15,10 | 2,17% | 27.961,00 |
| 21.05.2026 | 14,68 | 14,98 | 14,66 | 14,78 | -0,54% | 20.148,00 |
| 20.05.2026 | 14,72 | 14,96 | 14,46 | 14,86 | 2,34% | 12.856,00 |
| 19.05.2026 | 14,28 | 14,66 | 14,28 | 14,52 | 1,26% | 27.595,00 |
| 18.05.2026 | 14,38 | 14,72 | 14,20 | 14,34 | -1,78% | 25.513,00 |
| 15.05.2026 | 14,64 | 14,90 | 14,48 | 14,60 | -1,53% | 14.863,00 |
| 14.05.2026 | 14,74 | 14,83 | 14,72 | 14,83 | 1,28% | - |
| 13.05.2026 | 14,40 | 14,80 | 14,40 | 14,64 | 0,55% | 7.694,00 |
| 12.05.2026 | 14,62 | 14,86 | 14,40 | 14,56 | -1,75% | 7.256,00 |
| 11.05.2026 | 14,78 | 14,90 | 14,42 | 14,82 | 2,35% | 21.859,00 |
| 08.05.2026 | 14,40 | 14,60 | 14,10 | 14,48 | -0,69% | 21.078,00 |
| 07.05.2026 | 14,70 | 14,76 | 14,36 | 14,58 | -0,41% | 29.389,00 |
| 06.05.2026 | 14,80 | 15,08 | 14,60 | 14,64 | -2,27% | 19.735,00 |
| 05.05.2026 | 15,36 | 15,44 | 14,82 | 14,98 | -1,19% | 17.571,00 |
| 04.05.2026 | 14,92 | 15,24 | 14,92 | 15,16 | 2,57% | 23.122,00 |
| 30.04.2026 | 15,40 | 15,40 | 14,70 | 14,78 | -0,81% | 13.916,00 |
| 29.04.2026 | 14,72 | 15,20 | 14,72 | 14,90 | -1,97% | 12.998,00 |
| 28.04.2026 | 15,00 | 15,44 | 15,00 | 15,20 | 1,20% | 16.980,00 |
| 27.04.2026 | 15,10 | 15,20 | 14,82 | 15,02 | -0,53% | 21.312,00 |
| 24.04.2026 | 16,00 | 16,00 | 15,10 | 15,10 | -3,33% | 12.674,00 |
| 23.04.2026 | 15,80 | 16,00 | 15,54 | 15,62 | -1,64% | 23.107,00 |
| 22.04.2026 | 16,00 | 16,28 | 15,56 | 15,88 | 1,53% | 49.945,00 |
| 21.04.2026 | 15,76 | 15,98 | 15,64 | 15,64 | -1,64% | 24.676,00 |
| 20.04.2026 | 16,00 | 16,00 | 15,80 | 15,90 | -0,62% | 29.192,00 |
| 17.04.2026 | 16,00 | 16,28 | 15,90 | 16,00 | -1,48% | 30.623,00 |
| 16.04.2026 | 15,94 | 16,24 | 15,86 | 16,24 | 2,27% | 36.226,00 |
| 15.04.2026 | 15,60 | 15,98 | 15,60 | 15,88 | 0,76% | 13.027,00 |
| 14.04.2026 | 16,00 | 16,00 | 15,64 | 15,76 | 0,25% | 22.155,00 |
| 13.04.2026 | 15,60 | 15,84 | 15,38 | 15,72 | 0,51% | 27.165,00 |
| 10.04.2026 | 15,50 | 16,10 | 15,50 | 15,64 | -0,38% | 54.063,00 |
| 09.04.2026 | 15,74 | 16,00 | 15,52 | 15,70 | 0,26% | 24.538,00 |
| 08.04.2026 | 15,74 | 16,00 | 15,50 | 15,66 | 1,03% | 25.302,00 |
| 07.04.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -1,65% | 31.650,00 |
| 02.04.2026 | 15,76 | 15,92 | 15,46 | 15,76 | -1,99% | 27.916,00 |
| 01.04.2026 | 16,42 | 16,70 | 15,88 | 16,08 | -0,99% | 71.796,00 |
| 31.03.2026 | 15,60 | 16,28 | 15,60 | 16,24 | 4,64% | 55.146,00 |
| 30.03.2026 | 15,42 | 15,56 | 15,14 | 15,52 | 1,31% | 22.506,00 |
| 27.03.2026 | 14,90 | 15,58 | 14,90 | 15,32 | 1,06% | 35.864,00 |
| 26.03.2026 | 15,28 | 15,28 | 14,90 | 15,16 | 0,26% | 37.891,00 |
| 25.03.2026 | 15,12 | 15,26 | 15,00 | 15,12 | 0,13% | 60.707,00 |
| 24.03.2026 | 14,96 | 15,18 | 14,94 | 15,10 | 0,40% | 27.677,00 |
| 23.03.2026 | 14,40 | 15,14 | 14,20 | 15,04 | 4,01% | 47.304,00 |
| 20.03.2026 | 14,80 | 14,80 | 14,30 | 14,46 | -0,82% | 33.069,00 |
| 19.03.2026 | 15,06 | 15,10 | 14,58 | 14,58 | -3,57% | 35.862,00 |
| 18.03.2026 | 14,96 | 15,34 | 14,96 | 15,12 | -0,53% | 35.051,00 |
| 17.03.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 1,88% | 23.193,00 |
| 16.03.2026 | 15,12 | 15,20 | 14,70 | 14,92 | -1,19% | 40.321,00 |
| 13.03.2026 | 15,00 | 15,50 | 15,00 | 15,10 | -2,33% | 30.177,00 |
| 12.03.2026 | 14,80 | 15,62 | 14,80 | 15,46 | 2,66% | 56.497,00 |
| 11.03.2026 | 15,44 | 15,48 | 14,78 | 15,06 | -2,33% | 65.579,00 |
| 10.03.2026 | 15,12 | 15,74 | 15,10 | 15,42 | 2,53% | 61.460,00 |
| 09.03.2026 | 14,56 | 15,22 | 14,32 | 15,04 | 4,30% | 136.457,00 |
| 06.03.2026 | 14,26 | 14,96 | 14,04 | 14,42 | 2,27% | 100.850,00 |
| 05.03.2026 | 14,76 | 14,76 | 13,78 | 14,10 | -4,73% | 97.983,00 |
| 04.03.2026 | 14,22 | 14,86 | 13,94 | 14,80 | 4,37% | 142.123,00 |
| 03.03.2026 | 14,16 | 14,30 | 13,52 | 14,18 | 1,72% | 247.117,00 |
| 02.03.2026 | 11,70 | 13,94 | 11,70 | 13,94 | 22,50% | 477.462,00 |
| 27.02.2026 | 11,26 | 11,42 | 11,20 | 11,38 | 1,97% | 123.075,00 |
| 26.02.2026 | 10,82 | 11,26 | 10,76 | 11,16 | 2,95% | 193.881,00 |
| 25.02.2026 | 10,80 | 10,92 | 10,58 | 10,84 | 1,88% | 62.518,00 |
| 24.02.2026 | 11,00 | 11,00 | 10,20 | 10,64 | -0,75% | 118.801,00 |
| 23.02.2026 | 10,82 | 11,00 | 10,68 | 10,72 | -1,11% | 74.514,00 |
| 20.02.2026 | 11,22 | 11,26 | 10,82 | 10,84 | -2,69% | 105.785,00 |
| 19.02.2026 | 11,20 | 11,46 | 11,10 | 11,14 | -1,59% | 73.545,00 |
| 18.02.2026 | 11,60 | 11,60 | 11,10 | 11,32 | -1,39% | 75.551,00 |
| 17.02.2026 | 11,56 | 11,62 | 11,20 | 11,48 | -0,52% | 80.618,00 |
| 16.02.2026 | 11,60 | 11,80 | 11,40 | 11,54 | -1,37% | 121.912,00 |
| 13.02.2026 | 12,50 | 12,50 | 11,50 | 11,70 | -6,40% | 245.959,00 |
| 12.02.2026 | 12,56 | 13,18 | 12,30 | 12,50 | -14,50% | 308.691,00 |
| 11.02.2026 | 15,04 | 15,14 | 14,62 | 14,62 | -1,75% | 47.247,00 |
| 10.02.2026 | 14,50 | 14,94 | 14,44 | 14,88 | 3,62% | 27.546,00 |
| 09.02.2026 | 14,56 | 14,72 | 14,34 | 14,36 | 0,70% | 28.521,00 |
| 06.02.2026 | 14,18 | 14,50 | 13,94 | 14,26 | 0,99% | 27.429,00 |
| 05.02.2026 | 14,12 | 14,30 | 13,92 | 14,12 | 0,43% | 12.540,00 |
| 04.02.2026 | 13,86 | 14,28 | 13,74 | 14,06 | 1,44% | 22.617,00 |
| 03.02.2026 | 13,90 | 13,96 | 13,70 | 13,86 | -1,00% | 24.568,00 |
| 02.02.2026 | 14,06 | 14,22 | 13,78 | 14,00 | -1,96% | 21.937,00 |
| 30.01.2026 | 14,36 | 14,54 | 14,20 | 14,28 | 0,85% | 9.421,00 |
| 29.01.2026 | 14,30 | 14,34 | 14,04 | 14,16 | -1,36% | 38.273,00 |
| 28.01.2026 | 14,36 | 14,43 | 14,28 | 14,36 | 0,25% | - |
| 27.01.2026 | 14,44 | 14,50 | 14,24 | 14,32 | -1,38% | 34.048,00 |
| 26.01.2026 | 14,86 | 14,86 | 14,48 | 14,52 | -2,55% | 27.847,00 |
| 23.01.2026 | 14,92 | 15,06 | 14,64 | 14,90 | -0,13% | 40.903,00 |
| 22.01.2026 | 15,04 | 15,12 | 14,68 | 14,92 | -0,13% | 38.501,00 |
| 21.01.2026 | 15,14 | 15,30 | 14,74 | 14,94 | -1,97% | 42.248,00 |
| 20.01.2026 | 15,24 | 15,32 | 14,94 | 15,24 | -0,78% | 40.617,00 |
| 19.01.2026 | 15,40 | 15,40 | 15,16 | 15,36 | -0,26% | 44.480,00 |
| 16.01.2026 | 15,24 | 15,40 | 15,04 | 15,40 | 0,65% | 34.983,00 |
| 15.01.2026 | 15,10 | 15,30 | 14,96 | 15,30 | 2,00% | 41.334,00 |
| 14.01.2026 | 13,90 | 15,08 | 13,90 | 15,00 | 8,23% | 152.455,00 |
| 13.01.2026 | 13,42 | 14,10 | 13,26 | 13,86 | 3,28% | 100.213,00 |
| 12.01.2026 | 13,62 | 13,62 | 13,34 | 13,42 | -1,32% | 24.725,00 |