1,760€
-1,12%
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 | 1,83 | 1,85 | 1,73 | 1,76 | -1,12% | 1.740,00 |
| 05.11.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 1,71% | 1.286,00 |
| 04.11.2026 | 1,70 | 1,80 | 1,70 | 1,75 | 2,34% | 1.210,00 |
| 03.11.2026 | 1,69 | 1,71 | 1,60 | 1,71 | 6,21% | 5.504,00 |
| 02.11.2026 | 1,72 | 1,72 | 1,50 | 1,61 | -4,73% | 538,00 |
| 30.10.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 29.10.2026 | 1,64 | 1,68 | 1,44 | 1,68 | 5,00% | 1.852,00 |
| 28.10.2026 | 1,59 | 1,68 | 1,59 | 1,60 | 1,27% | 6.636,00 |
| 27.10.2026 | 1,56 | 1,62 | 1,50 | 1,58 | 6,04% | 2.630,00 |
| 26.10.2026 | 1,60 | 1,60 | 1,49 | 1,49 | -3,25% | 3.337,00 |
| 23.10.2026 | 1,56 | 1,58 | 1,49 | 1,54 | 0,00% | 708,00 |
| 22.10.2026 | 1,43 | 1,56 | 1,40 | 1,54 | 6,94% | 7.155,00 |
| 21.10.2026 | 1,56 | 1,56 | 1,42 | 1,44 | -7,69% | 8.178,00 |
| 20.10.2026 | 1,71 | 1,71 | 1,42 | 1,56 | -5,45% | 17.496,00 |
| 19.10.2026 | 1,64 | 1,67 | 1,62 | 1,65 | 0,61% | 436,00 |
| 16.10.2026 | 1,70 | 1,75 | 1,58 | 1,64 | -8,38% | 2.424,00 |
| 15.10.2026 | 1,94 | 1,98 | 1,79 | 1,79 | -4,79% | 7.655,00 |
| 14.10.2026 | 1,91 | 1,94 | 1,81 | 1,88 | 4,44% | 3.723,00 |
| 13.10.2026 | 1,80 | 1,85 | 1,80 | 1,80 | 0,00% | 1.266,00 |
| 12.10.2026 | 1,80 | 1,83 | 1,80 | 1,80 | -1,10% | 1.288,00 |
| 09.10.2026 | 1,85 | 1,94 | 1,82 | 1,82 | 0,00% | 3.940,00 |
| 08.10.2026 | 1,90 | 2,00 | 1,76 | 1,82 | 3,41% | 20.165,00 |
| 07.10.2026 | 1,90 | 1,90 | 1,68 | 1,76 | 3,53% | 5.330,00 |
| 06.10.2026 | 1,58 | 1,88 | 1,58 | 1,70 | 8,28% | 26.081,00 |
| 05.10.2026 | 1,52 | 1,62 | 1,52 | 1,57 | -1,88% | 6.424,00 |
| 02.10.2026 | 1,43 | 1,64 | 1,43 | 1,60 | 9,59% | 1.091,00 |
| 01.10.2026 | 1,50 | 1,65 | 1,46 | 1,46 | -1,35% | 5.716,00 |
| 30.09.2026 | 1,32 | 1,50 | 1,32 | 1,48 | 12,98% | 1.935,00 |
| 29.09.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,50% | 2.421,00 |
| 28.09.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -1,48% | 3.074,00 |
| 25.09.2026 | 1,35 | 1,38 | 1,31 | 1,35 | 0,75% | 2.437,00 |
| 24.09.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -2,90% | 3.484,00 |
| 23.09.2026 | 1,30 | 1,38 | 1,30 | 1,38 | 3,76% | 3.502,00 |
| 22.09.2026 | 1,45 | 1,45 | 1,29 | 1,33 | -7,64% | 23.318,00 |
| 21.09.2026 | 1,55 | 1,55 | 1,43 | 1,44 | -4,64% | 5.050,00 |
| 18.09.2026 | 1,69 | 1,69 | 1,51 | 1,51 | -6,79% | 6.085,00 |
| 17.09.2026 | 1,83 | 1,83 | 1,43 | 1,62 | -10,00% | 16.547,00 |
| 16.09.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -1,64% | 6,00 |
| 15.09.2026 | 1,90 | 1,90 | 1,77 | 1,83 | 0,00% | 59,00 |
| 14.09.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | 195,00 |
| 11.09.2026 | 1,72 | 1,94 | 1,72 | 1,82 | 7,06% | 11.115,00 |
| 10.09.2026 | 1,73 | 1,76 | 1,70 | 1,70 | -0,58% | 7,00 |
| 09.09.2026 | 1,60 | 1,71 | 1,60 | 1,71 | 6,87% | 2.144,00 |
| 08.09.2026 | 1,77 | 1,77 | 1,60 | 1,60 | -10,61% | 3.122,00 |
| 07.09.2026 | 1,78 | 1,79 | 1,75 | 1,79 | 0,56% | 1.209,00 |
| 04.09.2026 | 1,87 | 1,87 | 1,74 | 1,78 | -3,78% | 2.526,00 |
| 03.09.2026 | 1,79 | 1,86 | 1,79 | 1,85 | -3,65% | 2.023,00 |
| 02.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 01.09.2026 | 2,00 | 2,00 | 1,85 | 1,95 | 3,72% | 1.103,00 |
| 31.08.2026 | 1,80 | 1,88 | 1,80 | 1,88 | 0,00% | 2.654,00 |
| 28.08.2026 | 1,80 | 1,88 | 1,80 | 1,88 | 3,30% | 154,00 |
| 27.08.2026 | 1,86 | 1,86 | 1,71 | 1,82 | 1,11% | 6.495,00 |
| 26.08.2026 | 1,94 | 1,94 | 1,72 | 1,80 | 0,56% | 4.055,00 |
| 25.08.2026 | 1,85 | 1,88 | 1,74 | 1,79 | -7,25% | 5.489,00 |
| 24.08.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,52% | 7,00 |
| 21.08.2026 | 1,96 | 1,96 | 1,90 | 1,94 | 0,00% | 3.385,00 |
| 20.08.2026 | 1,92 | 1,94 | 1,91 | 1,94 | -2,02% | 418,00 |
| 19.08.2026 | 2,02 | 2,02 | 1,92 | 1,98 | -2,94% | 1.280,00 |
| 18.08.2026 | 2,04 | 2,06 | 1,92 | 2,04 | 0,99% | 6.606,00 |
| 17.08.2026 | 2,04 | 2,04 | 1,99 | 2,02 | 3,06% | 3.049,00 |
| 14.08.2026 | 1,98 | 2,08 | 1,96 | 1,96 | 0,51% | 2.766,00 |
| 13.08.2026 | 2,00 | 2,00 | 1,88 | 1,95 | -6,25% | 7.586,00 |
| 12.08.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 1,96% | 553,00 |
| 11.08.2026 | 2,10 | 2,10 | 1,80 | 2,04 | -2,86% | 7.017,00 |
| 10.08.2026 | 2,20 | 2,20 | 2,00 | 2,10 | -4,55% | 10.242,00 |
| 07.08.2026 | 2,24 | 2,24 | 2,08 | 2,20 | -1,79% | 9.030,00 |
| 06.08.2026 | 2,14 | 2,26 | 2,14 | 2,24 | 5,66% | 3.102,00 |
| 05.08.2026 | 2,08 | 2,20 | 2,08 | 2,12 | -1,85% | 995,00 |
| 04.08.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | 983,00 |
| 03.08.2026 | 2,16 | 2,24 | 2,14 | 2,16 | 0,00% | 572,00 |
| 31.07.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 5,88% | 18,00 |
| 30.07.2026 | 2,16 | 2,22 | 2,00 | 2,04 | -6,42% | 3.443,00 |
| 29.07.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 0,00% | 2.100,00 |
| 28.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 100,00 |
| 27.07.2026 | 2,14 | 2,28 | 2,02 | 2,16 | -1,82% | 7.745,00 |
| 24.07.2026 | 2,26 | 2,26 | 2,20 | 2,20 | 1,85% | 5.309,00 |
| 23.07.2026 | 2,34 | 2,36 | 2,16 | 2,16 | -3,57% | 7.678,00 |
| 22.07.2026 | 2,20 | 2,26 | 2,20 | 2,24 | -1,75% | 22,00 |
| 21.07.2026 | 2,32 | 2,38 | 2,28 | 2,28 | -0,87% | 995,00 |
| 20.07.2026 | 2,22 | 2,34 | 2,20 | 2,30 | 0,88% | 13.005,00 |
| 17.07.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 3.582,00 |
| 16.07.2026 | 2,22 | 2,26 | 2,22 | 2,26 | -1,74% | 108,00 |
| 15.07.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 2,68% | 2.660,00 |
| 14.07.2026 | 2,26 | 2,28 | 2,22 | 2,24 | -5,08% | 5.552,00 |
| 13.07.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 3,51% | 1.126,00 |
| 10.07.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 170,00 |
| 09.07.2026 | 2,46 | 2,46 | 2,24 | 2,24 | -7,44% | 6.285,00 |
| 08.07.2026 | 2,40 | 2,46 | 2,38 | 2,42 | 0,00% | 2.481,00 |
| 07.07.2026 | 2,26 | 2,42 | 2,26 | 2,42 | 5,22% | 6.721,00 |
| 06.07.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | 37,00 |
| 03.07.2026 | 2,32 | 2,34 | 2,22 | 2,28 | -5,79% | 26.820,00 |
| 02.07.2026 | 2,32 | 2,48 | 2,24 | 2,42 | 9,01% | 10.575,00 |
| 01.07.2026 | 2,40 | 2,40 | 2,22 | 2,22 | -2,63% | 5.901,00 |
| 30.06.2026 | 2,30 | 2,30 | 2,26 | 2,28 | 0,88% | 611,00 |
| 29.06.2026 | 2,38 | 2,38 | 2,22 | 2,26 | -2,59% | 8.649,00 |
| 26.06.2026 | 2,36 | 2,40 | 2,26 | 2,32 | -3,33% | 3.250,00 |
| 25.06.2026 | 2,16 | 2,42 | 2,16 | 2,40 | 14,29% | 16.525,00 |
| 24.06.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 2,94% | 5.529,00 |
| 23.06.2026 | 2,12 | 2,12 | 2,04 | 2,04 | 0,00% | 2.476,00 |
| 22.06.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 4,08% | 872,00 |