1,770€
-3,80%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,71 | 1,86 | 1,71 | 1,86 | 1,09% | 17.029,00 |
| 05.11.2026 | 1,80 | 1,84 | 1,73 | 1,84 | 2,22% | 4.115,00 |
| 04.11.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 7,78% | 610,00 |
| 03.11.2026 | 1,71 | 1,71 | 1,65 | 1,67 | 4,37% | 11,00 |
| 02.11.2026 | 1,70 | 1,70 | 1,60 | 1,60 | -1,84% | 2.622,00 |
| 30.10.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 500,00 |
| 29.10.2026 | 1,64 | 1,75 | 1,64 | 1,65 | -2,37% | 5.478,00 |
| 28.10.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 6,96% | 4.312,00 |
| 27.10.2026 | 1,51 | 1,58 | 1,51 | 1,58 | 4,64% | 3.644,00 |
| 26.10.2026 | 1,60 | 1,60 | 1,51 | 1,51 | -6,79% | 1.829,00 |
| 23.10.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 8,72% | 3.272,00 |
| 22.10.2026 | 1,49 | 1,51 | 1,42 | 1,49 | 0,00% | 3.757,00 |
| 21.10.2026 | 1,54 | 1,57 | 1,40 | 1,49 | -5,10% | 14.965,00 |
| 20.10.2026 | 1,57 | 1,57 | 1,50 | 1,57 | -2,48% | 2.046,00 |
| 19.10.2026 | 1,87 | 1,89 | 1,61 | 1,61 | -3,59% | 4.107,00 |
| 16.10.2026 | 1,78 | 1,86 | 1,67 | 1,67 | -10,22% | 1.605,00 |
| 15.10.2026 | 1,94 | 1,97 | 1,84 | 1,86 | -1,59% | 3.099,00 |
| 14.10.2026 | 1,91 | 1,91 | 1,76 | 1,89 | 8,00% | 948,00 |
| 13.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 9,00 |
| 12.10.2026 | 1,78 | 1,90 | 1,78 | 1,78 | -2,73% | 539,00 |
| 09.10.2026 | 1,89 | 1,95 | 1,83 | 1,83 | -3,17% | 2.762,00 |
| 08.10.2026 | 1,89 | 1,98 | 1,77 | 1,89 | 14,55% | 9.686,00 |
| 07.10.2026 | 1,57 | 1,89 | 1,57 | 1,65 | -1,79% | 6.287,00 |
| 06.10.2026 | 1,56 | 1,83 | 1,56 | 1,68 | 4,35% | 3.839,00 |
| 05.10.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 4,55% | 1.600,00 |
| 02.10.2026 | 1,64 | 1,64 | 1,54 | 1,54 | -0,65% | 103,00 |
| 01.10.2026 | 1,56 | 1,61 | 1,55 | 1,55 | 11,51% | 2.276,00 |
| 30.09.2026 | 1,50 | 1,50 | 1,39 | 1,39 | 13,01% | 12.649,00 |
| 29.09.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -8,89% | 14.168,00 |
| 28.09.2026 | 1,35 | 1,35 | 1,32 | 1,35 | 0,00% | 7.706,00 |
| 25.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 4.222,00 |
| 24.09.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 3,85% | 598,00 |
| 23.09.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,70% | 6.160,00 |
| 22.09.2026 | 1,45 | 1,45 | 1,30 | 1,35 | -8,78% | 18.560,00 |
| 21.09.2026 | 1,40 | 1,54 | 1,36 | 1,48 | -3,90% | 16.474,00 |
| 18.09.2026 | 1,51 | 1,54 | 1,50 | 1,54 | -6,67% | 18.556,00 |
| 17.09.2026 | 1,73 | 1,73 | 1,51 | 1,65 | -5,17% | 9.395,00 |
| 16.09.2026 | 1,87 | 1,87 | 1,74 | 1,74 | 0,00% | 735,00 |
| 15.09.2026 | 1,87 | 1,87 | 1,74 | 1,74 | -3,33% | 2.609,00 |
| 14.09.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -4,26% | - |
| 11.09.2026 | 1,71 | 1,88 | 1,71 | 1,88 | 6,82% | 5.252,00 |
| 10.09.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 7,32% | 1.151,00 |
| 09.09.2026 | 1,70 | 1,76 | 1,64 | 1,64 | 4,46% | 2.526,00 |
| 08.09.2026 | 1,73 | 1,73 | 1,55 | 1,57 | -10,29% | 8.830,00 |
| 07.09.2026 | 1,86 | 1,86 | 1,75 | 1,75 | 1,16% | 1.285,00 |
| 04.09.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -11,28% | 1.500,00 |
| 03.09.2026 | 1,78 | 1,95 | 1,78 | 1,95 | 9,55% | 3.947,00 |
| 02.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -9,64% | 504,00 |
| 01.09.2026 | 1,99 | 1,99 | 1,79 | 1,97 | -2,48% | 2.574,00 |
| 31.08.2026 | 1,80 | 2,14 | 1,79 | 2,02 | 15,10% | 10.776,00 |
| 28.08.2026 | 1,80 | 1,81 | 1,75 | 1,76 | 0,86% | - |
| 27.08.2026 | 1,79 | 1,79 | 1,72 | 1,74 | -2,79% | 6.342,00 |
| 26.08.2026 | 1,92 | 1,92 | 1,75 | 1,79 | 0,56% | 3.210,00 |
| 25.08.2026 | 1,83 | 1,95 | 1,78 | 1,78 | -2,73% | 5.197,00 |
| 24.08.2026 | 1,86 | 1,90 | 1,83 | 1,83 | 0,00% | 3.528,00 |
| 21.08.2026 | 1,90 | 1,90 | 1,83 | 1,83 | -7,58% | 3.100,00 |
| 20.08.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 2,33% | 1.000,00 |
| 19.08.2026 | 1,98 | 1,99 | 1,93 | 1,94 | -0,77% | - |
| 18.08.2026 | 1,91 | 2,02 | 1,91 | 1,95 | -1,02% | 610,00 |
| 17.08.2026 | 2,02 | 2,02 | 1,91 | 1,97 | -1,50% | 2.690,00 |
| 14.08.2026 | 1,99 | 2,08 | 1,94 | 2,00 | 5,26% | 1.701,00 |
| 13.08.2026 | 1,92 | 1,98 | 1,89 | 1,90 | -8,65% | 8.587,00 |
| 12.08.2026 | 1,87 | 2,08 | 1,77 | 2,08 | 8,90% | 2.904,00 |
| 11.08.2026 | 2,02 | 2,02 | 1,90 | 1,91 | -5,45% | 7.600,00 |
| 10.08.2026 | 2,18 | 2,18 | 2,02 | 2,02 | -9,01% | 6.340,00 |
| 07.08.2026 | 2,24 | 2,26 | 2,14 | 2,22 | -2,63% | 1.763,00 |
| 06.08.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 7,55% | 1.211,00 |
| 05.08.2026 | 2,14 | 2,22 | 2,12 | 2,12 | 1,92% | 3.811,00 |
| 04.08.2026 | 2,14 | 2,24 | 2,08 | 2,08 | -3,70% | 4.680,00 |
| 03.08.2026 | 2,12 | 2,16 | 2,08 | 2,16 | 1,89% | 4.208,00 |
| 31.07.2026 | 2,40 | 2,40 | 2,10 | 2,12 | -7,83% | 3.406,00 |
| 30.07.2026 | 2,18 | 2,30 | 2,02 | 2,30 | 3,60% | 6.859,00 |
| 29.07.2026 | 2,14 | 2,24 | 2,14 | 2,22 | 1,83% | 1.228,00 |
| 28.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 20,00 |
| 27.07.2026 | 2,12 | 2,38 | 2,08 | 2,22 | -2,63% | 9.580,00 |
| 24.07.2026 | 2,18 | 2,28 | 2,12 | 2,28 | -0,87% | 3.813,00 |
| 23.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 100,00 |
| 22.07.2026 | 2,30 | 2,30 | 2,28 | 2,28 | 4,59% | 1.010,00 |
| 21.07.2026 | 2,36 | 2,36 | 2,18 | 2,18 | -5,22% | 267,00 |
| 20.07.2026 | 2,00 | 2,30 | 1,80 | 2,30 | 2,68% | 9.375,00 |
| 17.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 788,00 |
| 16.07.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -0,90% | 800,00 |
| 15.07.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -3,48% | 6,00 |
| 14.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 750,00 |
| 13.07.2026 | 2,28 | 2,28 | 2,26 | 2,28 | 3,64% | 7.535,00 |
| 10.07.2026 | 2,34 | 2,36 | 2,20 | 2,20 | -2,65% | 2.985,00 |
| 09.07.2026 | 2,28 | 2,34 | 2,26 | 2,26 | -3,42% | 2.699,00 |
| 08.07.2026 | 2,42 | 2,46 | 2,34 | 2,34 | -0,85% | 6.148,00 |
| 07.07.2026 | 2,38 | 2,48 | 2,28 | 2,36 | 3,51% | 3.239,00 |
| 06.07.2026 | 2,26 | 2,36 | 2,26 | 2,28 | -0,87% | 3.311,00 |
| 03.07.2026 | 2,46 | 2,46 | 2,24 | 2,30 | -4,17% | 2.819,00 |
| 02.07.2026 | 2,32 | 2,48 | 2,24 | 2,40 | 8,11% | 9.950,00 |
| 01.07.2026 | 2,26 | 2,40 | 2,22 | 2,22 | 0,91% | 5.050,00 |
| 30.06.2026 | 2,36 | 2,36 | 2,20 | 2,20 | 0,00% | 2.571,00 |
| 29.06.2026 | 2,40 | 2,40 | 2,20 | 2,20 | -1,79% | 678,00 |
| 26.06.2026 | 2,44 | 2,44 | 2,24 | 2,24 | -8,20% | 3.981,00 |
| 25.06.2026 | 2,20 | 2,44 | 2,16 | 2,44 | 14,02% | 9.134,00 |
| 24.06.2026 | 2,10 | 2,20 | 2,08 | 2,14 | 4,90% | 6.102,00 |
| 23.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 2.800,00 |
| 22.06.2026 | 2,00 | 2,02 | 1,90 | 2,00 | 0,00% | 1.836,00 |