1,385€
-5,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 1,34 | 1,34 | 1,25 | 1,33 | -5,67% | 7.085,00 |
| 18.08.2025 | 1,47 | 1,49 | 1,41 | 1,41 | -3,42% | 7.665,00 |
| 15.08.2025 | 1,36 | 1,46 | 1,31 | 1,46 | 8,15% | 10.578,00 |
| 14.08.2025 | 1,44 | 1,58 | 1,35 | 1,35 | 3,85% | 21.475,00 |
| 13.08.2025 | 1,39 | 1,50 | 1,25 | 1,30 | 3,17% | 29.854,00 |
| 12.08.2025 | 1,02 | 1,37 | 0,94 | 1,26 | 22,33% | 14.294,00 |
| 11.08.2025 | 0,96 | 1,06 | 0,96 | 1,03 | 7,29% | 4.849,00 |
| 08.08.2025 | 0,97 | 1,02 | 0,96 | 0,96 | -6,80% | 6.260,00 |
| 07.08.2025 | 0,94 | 1,03 | 0,94 | 1,03 | 7,29% | 6.450,00 |
| 06.08.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -5,88% | 3.500,00 |
| 05.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | 250,00 |
| 04.08.2025 | 0,98 | 1,09 | 0,96 | 1,09 | 11,22% | 25.697,00 |
| 01.08.2025 | 1,08 | 1,08 | 0,98 | 0,98 | -16,24% | 216,00 |
| 31.07.2025 | 1,17 | 1,17 | 1,11 | 1,17 | -1,68% | 405,00 |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | 1,00 |
| 29.07.2025 | 1,07 | 1,21 | 1,07 | 1,11 | 5,71% | 464,00 |
| 28.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | 100,00 |
| 25.07.2025 | 1,09 | 1,11 | 1,06 | 1,11 | 1,83% | 4.200,00 |
| 24.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,63% | 1.000,00 |
| 23.07.2025 | 1,14 | 1,18 | 1,13 | 1,18 | 10,28% | 2.757,00 |
| 22.07.2025 | 1,06 | 1,11 | 1,06 | 1,07 | 0,00% | 5.266,00 |
| 21.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -9,32% | 10,00 |
| 18.07.2025 | 1,13 | 1,23 | 1,13 | 1,18 | 11,32% | 13.139,00 |
| 17.07.2025 | 1,16 | 1,16 | 0,99 | 1,06 | -9,40% | 10.328,00 |
| 16.07.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -8,59% | 339,00 |
| 15.07.2025 | 1,27 | 1,28 | 1,17 | 1,28 | 4,07% | 1.026,00 |
| 14.07.2025 | 1,14 | 1,23 | 1,14 | 1,23 | 0,82% | 1.034,00 |
| 11.07.2025 | 1,27 | 1,31 | 1,22 | 1,22 | 0,00% | 3.307,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 3,39% | 559,00 |
| 09.07.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -0,42% | 73,00 |
| 08.07.2025 | 1,26 | 1,27 | 1,19 | 1,19 | -8,85% | - |
| 07.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,89% | 7.691,00 |
| 04.07.2025 | 1,30 | 1,33 | 1,27 | 1,33 | 4,33% | - |
| 03.07.2025 | 1,28 | 1,37 | 1,27 | 1,27 | -7,30% | 5.399,00 |
| 02.07.2025 | 1,28 | 1,37 | 1,24 | 1,37 | 14,17% | 2.817,00 |
| 01.07.2025 | 1,11 | 1,20 | 1,11 | 1,20 | -3,23% | 4.100,00 |
| 30.06.2025 | 1,24 | 1,24 | 1,16 | 1,24 | -4,62% | 1.120,00 |
| 27.06.2025 | 1,19 | 1,31 | 1,19 | 1,30 | 10,17% | 6.636,00 |
| 26.06.2025 | 1,09 | 1,19 | 1,09 | 1,18 | 18,00% | 1.462,00 |
| 25.06.2025 | 1,31 | 1,31 | 1,00 | 1,00 | -23,66% | 5.973,00 |
| 24.06.2025 | 1,27 | 1,31 | 1,21 | 1,31 | 13,91% | 269,00 |
| 23.06.2025 | 1,25 | 1,25 | 1,12 | 1,15 | 0,88% | 664,00 |
| 20.06.2025 | 1,19 | 1,30 | 1,10 | 1,14 | -9,16% | 14.961,00 |
| 19.06.2025 | 1,29 | 1,29 | 1,21 | 1,26 | -3,09% | - |
| 18.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 3,60% | - |
| 17.06.2025 | 1,22 | 1,28 | 1,20 | 1,25 | 3,31% | 13.435,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -3,97% | 1.213,00 |
| 13.06.2025 | 1,31 | 1,31 | 1,24 | 1,26 | 0,00% | - |
| 12.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | 1.000,00 |
| 11.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 8,00% | 1.200,00 |
| 10.06.2025 | 1,27 | 1,29 | 1,06 | 1,25 | -12,28% | 15.589,00 |
| 09.06.2025 | 1,42 | 1,45 | 1,39 | 1,43 | 4,01% | - |
| 06.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -6,16% | 1.400,00 |
| 05.06.2025 | 1,37 | 1,46 | 1,37 | 1,46 | 4,29% | 600,00 |
| 04.06.2025 | 1,38 | 1,40 | 1,36 | 1,40 | -0,71% | 7.200,00 |
| 03.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 2.750,00 |
| 02.06.2025 | 1,38 | 1,45 | 1,37 | 1,45 | -2,36% | 3.850,00 |
| 30.05.2025 | 1,51 | 1,52 | 1,41 | 1,49 | 3,13% | - |
| 29.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | 1.000,00 |
| 28.05.2025 | 1,56 | 1,56 | 1,53 | 1,53 | 6,25% | 2.195,00 |
| 27.05.2025 | 1,48 | 1,51 | 1,44 | 1,44 | 0,00% | 2.565,00 |
| 26.05.2025 | 1,48 | 1,57 | 1,44 | 1,44 | -3,36% | 7.372,00 |
| 23.05.2025 | 1,65 | 1,66 | 1,49 | 1,49 | -6,88% | 19.745,00 |
| 22.05.2025 | 1,50 | 1,79 | 1,50 | 1,60 | 7,38% | 54.080,00 |
| 21.05.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 2,05% | 2.200,00 |
| 20.05.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,01% | 280,00 |
| 19.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 1.500,00 |
| 16.05.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -7,93% | 6.850,00 |
| 15.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 1,86% | 459,00 |
| 14.05.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -4,73% | 8.591,00 |
| 13.05.2025 | 1,51 | 1,76 | 1,51 | 1,69 | 4,32% | 4.232,00 |
| 12.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 8,72% | 405,00 |
| 09.05.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 3,47% | - |
| 08.05.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -1,37% | 502,00 |
| 07.05.2025 | 1,53 | 1,54 | 1,46 | 1,46 | -2,01% | 3.732,00 |
| 06.05.2025 | 1,44 | 1,49 | 1,44 | 1,49 | -6,29% | 3.995,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | 2.000,00 |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 1.250,00 |
| 30.04.2025 | 1,59 | 1,59 | 1,51 | 1,51 | 7,09% | 802,00 |
| 29.04.2025 | 1,48 | 1,70 | 1,39 | 1,41 | 2,17% | 25.414,00 |
| 28.04.2025 | 1,34 | 1,42 | 1,33 | 1,38 | 3,37% | - |
| 25.04.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -4,64% | - |
| 24.04.2025 | 1,30 | 1,43 | 1,30 | 1,40 | 21,74% | 6.376,00 |
| 23.04.2025 | 1,27 | 1,27 | 1,15 | 1,15 | -8,73% | 28,00 |
| 22.04.2025 | 1,23 | 1,26 | 1,16 | 1,26 | 5,00% | 10.031,00 |
| 17.04.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 0,00% | 2.500,00 |
| 16.04.2025 | 1,08 | 1,20 | 1,08 | 1,20 | 1,69% | 1.230,00 |
| 15.04.2025 | 1,27 | 1,70 | 1,07 | 1,18 | -7,09% | 19.212,00 |
| 14.04.2025 | 1,27 | 1,29 | 1,19 | 1,27 | 0,00% | 14.130,00 |
| 11.04.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -13,61% | 7.725,00 |
| 10.04.2025 | 1,35 | 1,47 | 1,35 | 1,47 | -1,34% | 634,00 |
| 09.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 5,67% | 5.030,00 |
| 08.04.2025 | 1,37 | 1,51 | 1,37 | 1,41 | 8,46% | 4.603,00 |
| 07.04.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -12,16% | 2.900,00 |
| 04.04.2025 | 1,44 | 1,48 | 1,44 | 1,48 | -1,99% | 2.858,00 |
| 03.04.2025 | 1,66 | 1,66 | 1,51 | 1,51 | -11,18% | 2.500,00 |
| 02.04.2025 | 1,64 | 1,70 | 1,60 | 1,70 | 5,59% | 6.455,00 |