1,265€
-1,94%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | 1.000,00 |
| 03.07.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -1,53% | 4.272,00 |
| 02.07.2025 | 1,16 | 1,31 | 1,16 | 1,31 | 15,93% | 8.044,00 |
| 01.07.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -6,61% | 6.125,00 |
| 30.06.2025 | 1,26 | 1,26 | 1,20 | 1,21 | -7,63% | 5.502,00 |
| 27.06.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 11,97% | 2.500,00 |
| 26.06.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -7,14% | 630,00 |
| 25.06.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | 1.270,00 |
| 24.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 23.06.2025 | 1,21 | 1,21 | 1,16 | 1,21 | 3,42% | 3.987,00 |
| 20.06.2025 | 1,30 | 1,31 | 1,17 | 1,17 | -7,14% | 7.131,00 |
| 19.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 500,00 |
| 18.06.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 2,38% | 1.450,00 |
| 17.06.2025 | 1,24 | 1,26 | 1,21 | 1,26 | 0,80% | 4.594,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,25 | 1,25 | 0,81% | 2.012,00 |
| 13.06.2025 | 1,24 | 1,29 | 1,23 | 1,24 | -5,34% | 1.350,00 |
| 12.06.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,96% | 2.090,00 |
| 11.06.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 3,85% | 2.601,00 |
| 10.06.2025 | 1,38 | 1,38 | 1,22 | 1,30 | -8,45% | 14.055,00 |
| 09.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 673,00 |
| 06.06.2025 | 1,38 | 1,42 | 1,38 | 1,42 | -1,39% | 213,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 2,13% | 400,00 |
| 04.06.2025 | 1,49 | 1,49 | 1,35 | 1,41 | -2,76% | 7.920,00 |
| 03.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 2,11% | 2.910,00 |
| 02.06.2025 | 1,57 | 1,57 | 1,42 | 1,42 | -4,70% | 2.964,00 |
| 30.05.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | 2.122,00 |
| 29.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 480,00 |
| 28.05.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 1,00 |
| 27.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.05.2025 | 1,52 | 1,54 | 1,51 | 1,51 | 0,00% | 2.174,00 |
| 23.05.2025 | 1,63 | 1,70 | 1,50 | 1,51 | -5,63% | 14.139,00 |
| 22.05.2025 | 1,49 | 1,82 | 1,49 | 1,60 | 7,38% | 44.634,00 |
| 21.05.2025 | 1,48 | 1,50 | 1,41 | 1,49 | 0,68% | 1.685,00 |
| 20.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 19.05.2025 | 1,46 | 1,46 | 1,42 | 1,45 | -2,68% | 766,00 |
| 16.05.2025 | 1,56 | 1,56 | 1,45 | 1,49 | -6,88% | 14.694,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,58 | 1,60 | -4,19% | 24.518,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,64 | 1,67 | 1,83% | 8.742,00 |
| 13.05.2025 | 1,60 | 1,78 | 1,60 | 1,64 | 5,81% | 10.711,00 |
| 12.05.2025 | 1,54 | 1,59 | 1,54 | 1,55 | 4,03% | 3.213,00 |
| 09.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 08.05.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | 221,00 |
| 07.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | 2,04% | 1.477,00 |
| 06.05.2025 | 1,54 | 1,54 | 1,44 | 1,47 | -2,00% | 877,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,44 | 1,50 | -2,60% | 5.755,00 |
| 02.05.2025 | 1,59 | 1,59 | 1,54 | 1,54 | 4,05% | 1.902,00 |
| 30.04.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -0,67% | 5.000,00 |
| 29.04.2025 | 1,49 | 1,64 | 1,39 | 1,49 | 4,93% | 29.168,00 |
| 28.04.2025 | 1,26 | 1,42 | 1,26 | 1,42 | 5,97% | 1.887,00 |
| 25.04.2025 | 1,29 | 1,35 | 1,29 | 1,34 | -2,19% | 1.159,00 |
| 24.04.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 10,48% | 696,00 |
| 23.04.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 4,20% | 4,00 |
| 22.04.2025 | 1,15 | 1,22 | 1,15 | 1,19 | 6,25% | 4.422,00 |
| 17.04.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -1,75% | 600,00 |
| 16.04.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -5,00% | 800,00 |
| 15.04.2025 | 1,28 | 1,55 | 1,20 | 1,20 | 3,45% | 23.977,00 |
| 14.04.2025 | 1,30 | 1,30 | 1,16 | 1,16 | -12,78% | 6.510,00 |
| 11.04.2025 | 1,28 | 1,33 | 1,28 | 1,33 | -2,92% | 2.012,00 |
| 10.04.2025 | 1,26 | 1,40 | 1,26 | 1,37 | 3,01% | 1.074,00 |
| 09.04.2025 | 1,41 | 1,41 | 1,30 | 1,33 | -4,32% | 3.235,00 |
| 08.04.2025 | 1,46 | 1,54 | 1,39 | 1,39 | -1,42% | 5.750,00 |
| 07.04.2025 | 1,38 | 1,41 | 1,30 | 1,41 | -2,76% | 2.146,00 |
| 04.04.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -8,81% | 2.100,00 |
| 03.04.2025 | 1,54 | 1,59 | 1,50 | 1,59 | -0,62% | 3.495,00 |
| 02.04.2025 | 1,55 | 1,60 | 1,55 | 1,60 | -3,03% | 200,00 |
| 01.04.2025 | 1,70 | 1,70 | 1,60 | 1,65 | 0,00% | 1.009,00 |
| 31.03.2025 | 1,68 | 1,74 | 1,59 | 1,65 | -2,94% | 4.950,00 |
| 28.03.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -3,41% | 710,00 |
| 27.03.2025 | 1,78 | 1,79 | 1,72 | 1,76 | 1,73% | 6.812,00 |
| 26.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 25.03.2025 | 1,70 | 1,80 | 1,70 | 1,74 | 3,57% | 2.617,00 |
| 24.03.2025 | 1,60 | 1,68 | 1,59 | 1,68 | 0,60% | 15.468,00 |
| 21.03.2025 | 1,65 | 1,68 | 1,64 | 1,67 | -3,47% | 6.093,00 |
| 20.03.2025 | 1,78 | 1,80 | 1,70 | 1,73 | -2,81% | 6.671,00 |
| 19.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | 916,00 |
| 18.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | 500,00 |
| 17.03.2025 | 1,94 | 1,94 | 1,79 | 1,80 | -5,76% | 4.032,00 |
| 14.03.2025 | 1,89 | 2,02 | 1,78 | 1,91 | -3,05% | 26.531,00 |
| 13.03.2025 | 1,68 | 1,97 | 1,67 | 1,97 | 23,13% | 33.883,00 |
| 12.03.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 6,67% | 7.613,00 |
| 11.03.2025 | 1,50 | 1,50 | 1,44 | 1,50 | 0,67% | 2.400,00 |
| 10.03.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | 4.709,00 |
| 07.03.2025 | 1,55 | 1,55 | 1,42 | 1,48 | -2,63% | 11.102,00 |
| 06.03.2025 | 1,56 | 1,56 | 1,48 | 1,52 | -0,65% | 3.624,00 |
| 05.03.2025 | 1,40 | 1,58 | 1,40 | 1,53 | 6,99% | 29.479,00 |
| 04.03.2025 | 1,45 | 1,45 | 1,36 | 1,43 | -5,92% | 21.685,00 |
| 03.03.2025 | 1,58 | 1,59 | 1,47 | 1,52 | 4,83% | 2.527,00 |
| 28.02.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 11.955,00 |
| 27.02.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,37% | 13.733,00 |
| 26.02.2025 | 1,45 | 1,50 | 1,45 | 1,46 | 0,00% | 20.072,00 |
| 25.02.2025 | 1,37 | 1,46 | 1,37 | 1,46 | 3,55% | 9.227,00 |
| 24.02.2025 | 1,45 | 1,47 | 1,35 | 1,41 | 2,17% | 6.885,00 |
| 21.02.2025 | 1,40 | 1,45 | 1,35 | 1,38 | 6,15% | 10.648,00 |
| 20.02.2025 | 1,45 | 1,59 | 1,30 | 1,30 | -4,41% | 9.962,00 |
| 19.02.2025 | 1,34 | 1,45 | 1,32 | 1,36 | 2,26% | 5.704,00 |
| 18.02.2025 | 1,24 | 1,39 | 1,19 | 1,33 | -11,33% | 15.984,00 |
| 17.02.2025 | 1,75 | 1,79 | 1,50 | 1,50 | -11,76% | 18.716,00 |
| 14.02.2025 | 1,49 | 1,75 | 1,49 | 1,70 | 15,65% | 52.993,00 |
| 13.02.2025 | 1,28 | 1,49 | 1,10 | 1,47 | 18,55% | 24.440,00 |
| 12.02.2025 | 1,04 | 1,28 | 1,03 | 1,24 | 20,39% | 24.579,00 |