2,350€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 10.06.2026 | 2,16 | 2,38 | 2,16 | 2,36 | 9,26% | 20.990,00 |
| 09.06.2026 | 2,22 | 2,22 | 2,02 | 2,16 | -2,70% | 2.885,00 |
| 08.06.2026 | 2,18 | 2,26 | 2,18 | 2,22 | 1,83% | 1.515,00 |
| 05.06.2026 | 2,22 | 2,30 | 2,18 | 2,18 | -4,39% | 7.158,00 |
| 04.06.2026 | 2,28 | 2,36 | 2,28 | 2,28 | -4,20% | 8.978,00 |
| 03.06.2026 | 2,20 | 2,38 | 2,08 | 2,38 | 7,21% | 39.892,00 |
| 02.06.2026 | 1,84 | 2,24 | 1,80 | 2,22 | 19,35% | 98.425,00 |
| 01.06.2026 | 1,89 | 1,89 | 1,78 | 1,86 | -0,53% | 2.464,00 |
| 29.05.2026 | 1,81 | 1,89 | 1,81 | 1,87 | -0,53% | 5.312,00 |
| 28.05.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 0,53% | 150,00 |
| 27.05.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -4,10% | 2.851,00 |
| 26.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 105,00 |
| 25.05.2026 | 1,89 | 1,92 | 1,89 | 1,91 | 0,53% | 6.574,00 |
| 22.05.2026 | 1,85 | 1,99 | 1,84 | 1,90 | 3,26% | 15.128,00 |
| 21.05.2026 | 1,84 | 1,95 | 1,84 | 1,84 | 8,24% | 23.620,00 |
| 20.05.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -7,61% | 43,00 |
| 19.05.2026 | 1,75 | 1,86 | 1,75 | 1,84 | 13,58% | 3.341,00 |
| 18.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 10,00 |
| 15.05.2026 | 1,73 | 1,78 | 1,62 | 1,62 | -2,41% | 10.717,00 |
| 14.05.2026 | 1,73 | 1,73 | 1,66 | 1,66 | -4,60% | 2.342,00 |
| 13.05.2026 | 1,70 | 1,78 | 1,70 | 1,74 | -1,69% | 9.158,00 |
| 12.05.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -1,12% | 2.220,00 |
| 11.05.2026 | 1,82 | 1,82 | 1,67 | 1,79 | -3,24% | 15.918,00 |
| 08.05.2026 | 1,87 | 1,88 | 1,82 | 1,85 | -1,07% | 17.854,00 |
| 07.05.2026 | 1,88 | 1,88 | 1,83 | 1,87 | -0,53% | 7.653,00 |
| 06.05.2026 | 1,88 | 1,90 | 1,82 | 1,88 | 0,00% | 16.348,00 |
| 05.05.2026 | 1,79 | 1,92 | 1,67 | 1,88 | 5,03% | 21.051,00 |
| 04.05.2026 | 1,62 | 1,79 | 1,62 | 1,79 | 14,01% | 47.733,00 |
| 30.04.2026 | 1,35 | 1,67 | 1,35 | 1,57 | 15,44% | 64.643,00 |
| 29.04.2026 | 1,27 | 1,36 | 1,27 | 1,36 | 3,82% | 3.824,00 |
| 28.04.2026 | 1,30 | 1,35 | 1,30 | 1,31 | 5,65% | 9.614,00 |
| 27.04.2026 | 1,21 | 1,28 | 1,21 | 1,24 | 2,48% | 3.267,00 |
| 24.04.2026 | 1,23 | 1,30 | 1,21 | 1,21 | -3,97% | 3.805,00 |
| 23.04.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 2,44% | - |
| 22.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,82% | 90,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 11,86% | 5,00 |
| 20.04.2026 | 1,27 | 1,27 | 1,18 | 1,18 | -5,22% | 2.009,00 |
| 17.04.2026 | 1,31 | 1,31 | 1,23 | 1,25 | -7,09% | - |
| 16.04.2026 | 1,20 | 1,39 | 1,20 | 1,34 | 9,84% | 28.698,00 |
| 15.04.2026 | 1,27 | 1,27 | 1,19 | 1,22 | 1,67% | 3.822,00 |
| 14.04.2026 | 1,27 | 1,29 | 1,20 | 1,20 | -1,64% | 12.344,00 |
| 13.04.2026 | 1,38 | 1,38 | 1,22 | 1,22 | -6,15% | 2.015,00 |
| 10.04.2026 | 1,27 | 1,38 | 1,27 | 1,30 | 5,69% | 11.068,00 |
| 09.04.2026 | 1,27 | 1,28 | 1,23 | 1,23 | -1,60% | 3.053,00 |
| 08.04.2026 | 1,20 | 1,27 | 1,20 | 1,25 | -0,79% | 8.496,00 |
| 07.04.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | 3.218,00 |
| 02.04.2026 | 1,34 | 1,39 | 1,26 | 1,26 | -5,97% | 8.443,00 |
| 01.04.2026 | 1,18 | 1,39 | 1,18 | 1,34 | 14,53% | 23.776,00 |
| 31.03.2026 | 1,10 | 1,17 | 1,10 | 1,17 | -1,68% | 3.209,00 |
| 30.03.2026 | 1,31 | 1,31 | 1,19 | 1,19 | -3,25% | 1.988,00 |
| 27.03.2026 | 1,16 | 1,30 | 1,16 | 1,23 | 7,89% | 9.945,00 |
| 26.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 86,00 |
| 25.03.2026 | 1,16 | 1,18 | 1,15 | 1,15 | 1,77% | - |
| 24.03.2026 | 1,14 | 1,16 | 1,10 | 1,13 | -3,42% | - |
| 23.03.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 4,46% | 4.600,00 |
| 20.03.2026 | 1,19 | 1,19 | 1,12 | 1,12 | 0,90% | 2.752,00 |
| 19.03.2026 | 1,20 | 1,26 | 1,11 | 1,11 | -3,48% | 13.490,00 |
| 18.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | 30,00 |
| 17.03.2026 | 1,19 | 1,24 | 1,14 | 1,20 | -0,83% | 11.234,00 |
| 16.03.2026 | 1,19 | 1,21 | 1,11 | 1,21 | 4,31% | 6.775,00 |
| 13.03.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 0,00% | 2.844,00 |
| 12.03.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 3,57% | 1.500,00 |
| 11.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 200,00 |
| 10.03.2026 | 1,11 | 1,16 | 1,11 | 1,13 | 1,80% | 707,00 |
| 09.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 1.000,00 |
| 06.03.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 4,67% | 401,00 |
| 05.03.2026 | 1,13 | 1,18 | 1,07 | 1,07 | -5,31% | 2.113,00 |
| 04.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | 401,00 |
| 03.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | 459,00 |
| 02.03.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | 825,00 |
| 27.02.2026 | 1,11 | 1,11 | 0,90 | 1,01 | -5,61% | 31.459,00 |
| 26.02.2026 | 1,15 | 1,15 | 1,07 | 1,07 | 0,00% | 5.424,00 |
| 25.02.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -8,55% | 80,00 |
| 24.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 10,38% | 855,00 |
| 23.02.2026 | 1,15 | 1,15 | 1,06 | 1,06 | -11,67% | 1.938,00 |
| 20.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 2,00 |
| 19.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,98% | 124,00 |
| 18.02.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 3,07% | - |
| 17.02.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 33,00 |
| 16.02.2026 | 1,22 | 1,22 | 1,12 | 1,12 | -2,61% | 778,00 |
| 13.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 100,00 |
| 12.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | 8,00 |
| 11.02.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 3,48% | 3.231,00 |
| 10.02.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -2,54% | 2.001,00 |
| 09.02.2026 | 1,23 | 1,23 | 1,13 | 1,18 | 0,85% | 1.254,00 |
| 06.02.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 5,41% | 3.700,00 |
| 05.02.2026 | 1,12 | 1,16 | 1,11 | 1,11 | -0,89% | 8.406,00 |
| 04.02.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | 223,00 |
| 03.02.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 6,36% | 455,00 |
| 02.02.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -9,84% | 1.054,00 |
| 30.01.2026 | 1,20 | 1,22 | 1,11 | 1,22 | 9,91% | 1.487,00 |
| 29.01.2026 | 1,18 | 1,20 | 1,11 | 1,11 | -8,26% | 5.218,00 |
| 28.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 4,31% | 1.028,00 |
| 27.01.2026 | 1,28 | 1,28 | 1,16 | 1,16 | -1,69% | 2.631,00 |
| 26.01.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 1,72% | 327,00 |
| 23.01.2026 | 1,20 | 1,24 | 1,16 | 1,16 | 3,57% | 1.169,00 |
| 22.01.2026 | 1,23 | 1,23 | 1,12 | 1,12 | 2,75% | 503,00 |
| 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 |