1,120€
-5,88%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | 3.388,00 |
| 05.03.2026 | 1,25 | 1,25 | 1,06 | 1,10 | 1,85% | 264,00 |
| 04.03.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 1,89% | 2.234,00 |
| 03.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -0,93% | 401,00 |
| 02.03.2026 | 1,06 | 1,09 | 1,02 | 1,07 | 0,94% | 1.306,00 |
| 27.02.2026 | 1,09 | 1,09 | 1,02 | 1,06 | -1,85% | 14.734,00 |
| 26.02.2026 | 1,14 | 1,14 | 1,01 | 1,08 | -2,70% | 2.191,00 |
| 25.02.2026 | 1,09 | 1,13 | 1,09 | 1,11 | -1,77% | 2.238,00 |
| 24.02.2026 | 1,09 | 1,15 | 1,09 | 1,13 | 0,89% | 108,00 |
| 23.02.2026 | 1,17 | 1,17 | 1,09 | 1,12 | -4,27% | 106,00 |
| 20.02.2026 | 1,13 | 1,17 | 1,13 | 1,17 | -3,31% | 262,00 |
| 19.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | 146,00 |
| 18.02.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 0,85% | 22,00 |
| 17.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.02.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 81,00 |
| 13.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | 31,00 |
| 12.02.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | 131,00 |
| 11.02.2026 | 1,15 | 1,21 | 1,14 | 1,17 | -0,85% | 8.413,00 |
| 10.02.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | 110,00 |
| 09.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.02.2026 | 1,18 | 1,21 | 1,15 | 1,18 | 2,61% | 1.758,00 |
| 05.02.2026 | 1,20 | 1,21 | 1,15 | 1,15 | 0,00% | 4.193,00 |
| 04.02.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | 58,00 |
| 03.02.2026 | 1,13 | 1,18 | 1,13 | 1,15 | 0,00% | 540,00 |
| 02.02.2026 | 1,19 | 1,19 | 1,12 | 1,15 | -1,71% | 141,00 |
| 30.01.2026 | 1,13 | 1,20 | 1,13 | 1,17 | 1,74% | 1.457,00 |
| 29.01.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -5,74% | 2.283,00 |
| 28.01.2026 | 1,16 | 1,30 | 1,16 | 1,22 | 1,67% | 339,00 |
| 27.01.2026 | 1,16 | 1,20 | 1,16 | 1,20 | -1,64% | 1.010,00 |
| 26.01.2026 | 1,24 | 1,26 | 1,22 | 1,22 | 1,67% | 510,00 |
| 23.01.2026 | 1,18 | 1,24 | 1,16 | 1,20 | 3,45% | 1.572,00 |
| 22.01.2026 | 1,23 | 1,23 | 1,15 | 1,16 | -0,85% | 2.666,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,13 | 1,17 | 0,00% | 386,00 |
| 20.01.2026 | 1,20 | 1,20 | 1,13 | 1,17 | 1,74% | 165,00 |
| 19.01.2026 | 1,13 | 1,15 | 1,12 | 1,15 | -1,71% | 144,00 |
| 16.01.2026 | 1,16 | 1,23 | 1,16 | 1,17 | -0,85% | 2.498,00 |
| 15.01.2026 | 1,16 | 1,20 | 1,14 | 1,18 | 0,85% | 9.955,00 |
| 14.01.2026 | 1,26 | 1,28 | 1,15 | 1,17 | -4,10% | 22.430,00 |
| 13.01.2026 | 1,18 | 1,29 | 1,15 | 1,22 | 3,39% | 1.275,00 |
| 12.01.2026 | 1,24 | 1,27 | 1,06 | 1,18 | -7,09% | 20.296,00 |
| 09.01.2026 | 1,38 | 1,50 | 1,11 | 1,27 | -7,30% | 21.543,00 |
| 08.01.2026 | 1,50 | 1,50 | 1,29 | 1,37 | 3,79% | 15.445,00 |
| 07.01.2026 | 0,99 | 1,33 | 0,99 | 1,32 | 39,68% | 24.695,00 |
| 06.01.2026 | 0,93 | 0,95 | 0,93 | 0,95 | -2,58% | 276,00 |
| 05.01.2026 | 0,97 | 1,01 | 0,93 | 0,97 | -0,51% | 2.146,00 |
| 02.01.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,04% | - |
| 30.12.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,05% | - |
| 29.12.2025 | 0,94 | 0,98 | 0,93 | 0,96 | 2,69% | 11.694,00 |
| 23.12.2025 | 0,92 | 1,03 | 0,92 | 0,93 | -2,62% | 4.612,00 |
| 22.12.2025 | 0,93 | 0,96 | 0,93 | 0,96 | 0,00% | 94,00 |
| 19.12.2025 | 0,96 | 0,96 | 0,90 | 0,96 | -2,05% | 4.429,00 |
| 18.12.2025 | 0,96 | 0,99 | 0,96 | 0,98 | -1,02% | 1.720,00 |
| 17.12.2025 | 1,04 | 1,04 | 0,96 | 0,99 | -1,01% | 1.707,00 |
| 16.12.2025 | 0,99 | 1,00 | 0,96 | 1,00 | 2,05% | 2.884,00 |
| 15.12.2025 | 1,03 | 1,03 | 0,95 | 0,98 | -1,02% | 3.398,00 |
| 12.12.2025 | 1,03 | 1,03 | 0,97 | 0,99 | -2,48% | 15.242,00 |
| 11.12.2025 | 1,07 | 1,07 | 1,01 | 1,01 | -4,72% | 6.101,00 |
| 10.12.2025 | 1,03 | 1,08 | 1,02 | 1,06 | -0,93% | 1.391,00 |
| 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 |