1,160€
Echtzeit-Aktienkurs LION E-MOBILITY AG SF-,13
Bid:
Ask:
Aktienkurse zur LION E-MOBILITY AG SF-,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 1,19 | 1,21 | 1,09 | 1,09 | -1,80% | 878,00 |
| 20.01.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -6,72% | 1.612,00 |
| 19.01.2026 | 1,21 | 1,21 | 1,11 | 1,19 | -3,25% | 2.624,00 |
| 16.01.2026 | 1,12 | 1,23 | 1,12 | 1,23 | 9,82% | 8.528,00 |
| 15.01.2026 | 1,15 | 1,22 | 1,12 | 1,12 | -2,61% | 1.175,00 |
| 14.01.2026 | 1,26 | 1,27 | 1,15 | 1,15 | -9,45% | 7.058,00 |
| 13.01.2026 | 1,06 | 1,29 | 1,06 | 1,27 | 4,10% | 6.421,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,15 | 1,22 | -6,87% | 4.889,00 |
| 09.01.2026 | 1,33 | 1,45 | 1,20 | 1,31 | -1,50% | 12.220,00 |
| 08.01.2026 | 1,29 | 1,39 | 1,26 | 1,33 | -1,48% | 23.038,00 |
| 07.01.2026 | 1,06 | 1,35 | 0,98 | 1,35 | 33,66% | 41.767,00 |
| 06.01.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 0,00% | 3.102,00 |
| 05.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 3.000,00 |
| 02.01.2026 | 0,89 | 1,00 | 0,89 | 1,00 | 4,71% | 1.668,00 |
| 30.12.2025 | 0,98 | 0,98 | 0,95 | 0,96 | -3,54% | 11.445,00 |
| 29.12.2025 | 0,92 | 0,99 | 0,90 | 0,99 | 8,20% | 6.064,00 |
| 23.12.2025 | 0,92 | 1,05 | 0,92 | 0,92 | -7,58% | 3.696,00 |
| 22.12.2025 | 0,88 | 1,02 | 0,88 | 0,99 | 22,22% | 3.574,00 |
| 19.12.2025 | 0,98 | 0,98 | 0,81 | 0,81 | -19,80% | 17.433,00 |
| 18.12.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 1,00% | 3.516,00 |
| 17.12.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 6,95% | 3.121,00 |
| 16.12.2025 | 1,00 | 1,08 | 0,94 | 0,94 | 0,54% | 7.822,00 |
| 15.12.2025 | 1,02 | 1,02 | 0,93 | 0,93 | -7,00% | 4.787,00 |
| 12.12.2025 | 1,03 | 1,03 | 0,96 | 1,00 | -0,99% | 10.060,00 |
| 11.12.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -5,61% | 5.905,00 |
| 10.12.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 3,88% | 3.000,00 |
| 09.12.2025 | 1,10 | 1,10 | 1,02 | 1,03 | -6,36% | 6.462,00 |
| 08.12.2025 | 1,06 | 1,10 | 1,03 | 1,10 | 2,80% | 2.358,00 |
| 05.12.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -0,93% | 601,00 |
| 04.12.2025 | 1,04 | 1,08 | 1,02 | 1,08 | 2,86% | 4.111,00 |
| 03.12.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -0,94% | 13.337,00 |
| 02.12.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -3,64% | 15.656,00 |
| 01.12.2025 | 1,06 | 1,19 | 1,06 | 1,10 | -6,78% | 3.055,00 |
| 28.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 3,96% | 1.920,00 |
| 27.11.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -8,47% | - |
| 25.11.2025 | 1,24 | 1,24 | 1,06 | 1,24 | 0,00% | 10.905,00 |
| 24.11.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 12.615,00 |
| 21.11.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | 7.524,00 |
| 20.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 700,00 |
| 19.11.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -6,15% | 10.054,00 |
| 18.11.2025 | 1,16 | 1,33 | 1,16 | 1,30 | 6,56% | 13.412,00 |
| 17.11.2025 | 1,26 | 1,30 | 1,22 | 1,22 | -3,17% | 9.230,00 |
| 14.11.2025 | 1,22 | 1,26 | 1,22 | 1,26 | -1,56% | 4.330,00 |
| 13.11.2025 | 1,20 | 1,28 | 1,20 | 1,28 | -2,29% | 368,00 |
| 12.11.2025 | 1,33 | 1,36 | 1,24 | 1,31 | -1,50% | 22.140,00 |
| 11.11.2025 | 1,15 | 1,34 | 1,12 | 1,33 | 12,71% | 45.515,00 |
| 10.11.2025 | 1,21 | 1,21 | 1,06 | 1,18 | 3,51% | 3.972,00 |
| 07.11.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -5,79% | 3.814,00 |
| 06.11.2025 | 1,14 | 1,21 | 1,11 | 1,21 | 9,01% | 32.718,00 |
| 05.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | 5,00 |
| 04.11.2025 | 1,06 | 1,14 | 1,06 | 1,07 | -6,96% | 1.850,00 |
| 03.11.2025 | 1,15 | 1,15 | 1,06 | 1,15 | 0,88% | 3.839,00 |
| 31.10.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 0,00% | 4.100,00 |
| 30.10.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 6,54% | 335,00 |
| 29.10.2025 | 1,18 | 1,18 | 1,07 | 1,07 | -8,55% | 3.480,00 |
| 28.10.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 7,34% | 2.667,00 |
| 27.10.2025 | 1,11 | 1,19 | 1,09 | 1,09 | -1,80% | 14.466,00 |
| 24.10.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | 983,00 |
| 23.10.2025 | 1,10 | 1,14 | 1,10 | 1,14 | -4,20% | 2.820,00 |
| 22.10.2025 | 1,17 | 1,19 | 1,12 | 1,19 | 7,21% | 1.036,00 |
| 21.10.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 5.150,00 |
| 20.10.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | 942,00 |
| 17.10.2025 | 1,07 | 1,14 | 1,07 | 1,14 | -4,20% | 7.268,00 |
| 16.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | 1.232,00 |
| 15.10.2025 | 1,12 | 1,19 | 1,12 | 1,15 | -4,17% | 2.545,00 |
| 14.10.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 0,00% | 362,00 |
| 13.10.2025 | 1,11 | 1,21 | 1,11 | 1,20 | 8,11% | 6.206,00 |
| 10.10.2025 | 1,19 | 1,26 | 1,11 | 1,11 | 0,91% | 6.074,00 |
| 09.10.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 1.101,00 |
| 08.10.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 2.366,00 |
| 07.10.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 3,74% | 1.941,00 |
| 06.10.2025 | 1,25 | 1,25 | 1,07 | 1,07 | -7,76% | 7.106,00 |
| 02.10.2025 | 1,16 | 1,16 | 1,11 | 1,16 | 0,00% | 878,00 |
| 01.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 6,42% | 1.017,00 |
| 30.09.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -1,80% | 389,00 |
| 29.09.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -9,02% | 3.602,00 |
| 26.09.2025 | 1,11 | 1,22 | 1,10 | 1,22 | 8,93% | 7.474,00 |
| 25.09.2025 | 1,09 | 1,18 | 1,09 | 1,12 | 3,70% | 3.953,00 |
| 24.09.2025 | 1,21 | 1,21 | 1,08 | 1,08 | -11,48% | 4.893,00 |
| 23.09.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 2,52% | 3.870,00 |
| 22.09.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 5,31% | 6.106,00 |
| 19.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | 3,00 |
| 18.09.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -2,52% | 4.019,00 |
| 17.09.2025 | 1,14 | 1,24 | 1,14 | 1,19 | -4,03% | 15.577,00 |
| 16.09.2025 | 1,23 | 1,24 | 1,19 | 1,24 | 0,81% | 10.916,00 |
| 15.09.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | 3.298,00 |
| 12.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | 518,00 |
| 05.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 850,00 |
| 04.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 1.727,00 |
| 03.09.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -5,11% | 4.687,00 |
| 02.09.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,00% | 2.800,00 |
| 01.09.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,86% | 533,00 |
| 29.08.2025 | 1,47 | 1,47 | 1,40 | 1,44 | -2,70% | 539,00 |
| 28.08.2025 | 1,46 | 1,48 | 1,41 | 1,48 | 0,00% | 4.771,00 |
| 27.08.2025 | 1,52 | 1,52 | 1,39 | 1,48 | -3,27% | 273,00 |
| 26.08.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 2,00% | 14.325,00 |
| 25.08.2025 | 1,41 | 1,50 | 1,35 | 1,50 | 6,38% | 3.563,00 |
| 22.08.2025 | 1,40 | 1,52 | 1,40 | 1,41 | -3,42% | 18.206,00 |
| 21.08.2025 | 1,30 | 1,46 | 1,26 | 1,46 | 11,45% | 11.521,00 |
| 20.08.2025 | 1,36 | 1,36 | 1,22 | 1,31 | -1,50% | 5.650,00 |