1,070€
0,94%
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 |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 0,94% | 3.984,00 |
| 08.12.2025 | 1,07 | 1,09 | 1,03 | 1,06 | 0,95% | 3.021,00 |
| 05.12.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -0,94% | 1.689,00 |
| 04.12.2025 | 1,03 | 1,06 | 1,03 | 1,06 | -1,85% | 920,00 |
| 03.12.2025 | 1,04 | 1,10 | 1,02 | 1,08 | 0,93% | 3.651,00 |
| 02.12.2025 | 1,04 | 1,12 | 1,00 | 1,07 | -1,83% | 9.370,00 |
| 01.12.2025 | 1,19 | 1,19 | 1,04 | 1,09 | -5,22% | 7.877,00 |
| 28.11.2025 | 1,14 | 1,17 | 1,09 | 1,15 | -4,17% | 7.200,00 |
| 27.11.2025 | 1,18 | 1,22 | 1,17 | 1,20 | -3,23% | 9.170,00 |
| 26.11.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 3,33% | 2.000,00 |
| 25.11.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -4,00% | 4.000,00 |
| 24.11.2025 | 1,28 | 1,28 | 1,21 | 1,25 | 0,81% | 2.254,00 |
| 21.11.2025 | 1,19 | 1,24 | 1,18 | 1,24 | 2,48% | 11.075,00 |
| 20.11.2025 | 1,21 | 1,21 | 1,18 | 1,21 | -0,82% | 132,00 |
| 19.11.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -5,43% | 2.614,00 |
| 18.11.2025 | 1,27 | 1,33 | 1,27 | 1,29 | 2,38% | 5.231,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,26 | 1,26 | 0,80% | 5.026,00 |
| 14.11.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 0,00% | 6.749,00 |
| 13.11.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -3,85% | 8,00 |
| 12.11.2025 | 1,30 | 1,33 | 1,24 | 1,30 | 12,07% | 10.231,00 |
| 11.11.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 1,75% | 1.765,00 |
| 10.11.2025 | 1,10 | 1,18 | 1,10 | 1,14 | 0,00% | 870,00 |
| 07.11.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -3,39% | 1.238,00 |
| 06.11.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 9,26% | 18.635,00 |
| 05.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 04.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 03.11.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 0,00% | 9.273,00 |
| 31.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.10.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | 1.400,00 |
| 29.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 28.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 27.10.2025 | 1,12 | 1,14 | 1,08 | 1,10 | -1,79% | 7.914,00 |
| 24.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.10.2025 | 1,18 | 1,18 | 1,08 | 1,12 | -1,75% | 5.808,00 |
| 22.10.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | 117,00 |
| 21.10.2025 | 1,20 | 1,20 | 1,10 | 1,14 | -0,87% | 253,00 |
| 20.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 200,00 |
| 17.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.10.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 1.937,00 |
| 15.10.2025 | 1,19 | 1,21 | 1,13 | 1,17 | 0,86% | 4.929,00 |
| 14.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 13.10.2025 | 1,20 | 1,21 | 1,11 | 1,16 | -2,52% | 6.617,00 |
| 10.10.2025 | 1,22 | 1,22 | 1,16 | 1,19 | 3,48% | 8.393,00 |
| 09.10.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 2.758,00 |
| 08.10.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -4,35% | 6.573,00 |
| 07.10.2025 | 1,18 | 1,18 | 1,11 | 1,15 | 2,68% | 4.253,00 |
| 06.10.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -5,08% | 2.601,00 |
| 03.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 02.10.2025 | 1,19 | 1,19 | 1,14 | 1,16 | 1,75% | 1.866,00 |
| 01.10.2025 | 1,17 | 1,17 | 1,10 | 1,14 | 4,59% | 574,00 |
| 30.09.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -8,40% | 4.325,00 |
| 29.09.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 2.490,00 |
| 26.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 25.09.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -0,87% | 600,00 |
| 24.09.2025 | 1,20 | 1,20 | 1,10 | 1,15 | -8,00% | 3.622,00 |
| 23.09.2025 | 1,29 | 1,29 | 1,22 | 1,25 | 0,00% | 2.006,00 |
| 22.09.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 1,63% | 472,00 |
| 19.09.2025 | 1,25 | 1,26 | 1,23 | 1,23 | 0,00% | 2.609,00 |
| 18.09.2025 | 1,24 | 1,24 | 1,20 | 1,23 | 0,82% | 1.335,00 |
| 17.09.2025 | 1,14 | 1,24 | 1,14 | 1,22 | 1,67% | 4.419,00 |
| 16.09.2025 | 1,21 | 1,21 | 1,15 | 1,20 | -0,83% | 5.500,00 |
| 15.09.2025 | 1,29 | 1,29 | 1,18 | 1,21 | -2,42% | 414,00 |
| 12.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | - |
| 05.09.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 0,75% | 200,00 |
| 04.09.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 0,76% | 2.554,00 |
| 03.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -2,94% | 1.503,00 |
| 02.09.2025 | 1,37 | 1,37 | 1,30 | 1,36 | -6,21% | 4.524,00 |
| 01.09.2025 | 1,44 | 1,45 | 1,41 | 1,45 | -1,36% | 567,00 |
| 29.08.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 1,38% | 1.467,00 |
| 28.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 27.08.2025 | 1,42 | 1,50 | 1,42 | 1,44 | -2,04% | 2.025,00 |
| 26.08.2025 | 1,49 | 1,53 | 1,43 | 1,47 | 1,38% | 4.030,00 |
| 25.08.2025 | 1,54 | 1,54 | 1,42 | 1,45 | -2,68% | 2.680,00 |
| 22.08.2025 | 1,40 | 1,55 | 1,40 | 1,49 | 11,19% | 17.620,00 |
| 21.08.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 4,69% | 12.460,00 |
| 20.08.2025 | 1,22 | 1,32 | 1,22 | 1,28 | -1,54% | 1.018,00 |
| 19.08.2025 | 1,33 | 1,37 | 1,26 | 1,30 | -6,47% | 12.108,00 |
| 18.08.2025 | 1,41 | 1,45 | 1,39 | 1,39 | -1,42% | 2.000,00 |
| 15.08.2025 | 1,38 | 1,45 | 1,37 | 1,41 | 6,02% | 15.112,00 |
| 14.08.2025 | 1,42 | 1,66 | 1,33 | 1,33 | -1,48% | 32.645,00 |
| 13.08.2025 | 1,40 | 1,60 | 1,34 | 1,35 | 37,76% | 79.540,00 |
| 12.08.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -2,00% | 200,00 |
| 11.08.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 0,50% | 1,00 |
| 08.08.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 0,00% | 3.000,00 |
| 07.08.2025 | 1,02 | 1,02 | 0,95 | 1,00 | -1,49% | 14.209,00 |
| 06.08.2025 | 0,98 | 1,04 | 0,98 | 1,01 | 0,00% | 5.631,00 |
| 05.08.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 275,00 |
| 04.08.2025 | 1,10 | 1,10 | 0,98 | 1,02 | -2,86% | 23.576,00 |
| 01.08.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -8,70% | 8.926,00 |
| 31.07.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 0,00% | 100,00 |
| 30.07.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 2,68% | 500,00 |
| 29.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 28.07.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 1,77% | 1,00 |
| 25.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 24.07.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,80% | 49,00 |
| 23.07.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 5,00 |
| 22.07.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | 3.592,00 |
| 21.07.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -0,87% | 8.030,00 |
| 18.07.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -0,86% | 16.827,00 |
| 17.07.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -2,52% | 1.181,00 |