1,670€
-1,76%
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 |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,35% | 1.319,00 |
| 10.05.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 2,41% | 875,00 |
| 09.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.05.2024 | 1,80 | 1,80 | 1,60 | 1,66 | -1,19% | 5.399,00 |
| 06.05.2024 | 1,53 | 1,68 | 1,53 | 1,68 | 5,00% | 3.471,00 |
| 03.05.2024 | 1,63 | 1,63 | 1,58 | 1,60 | -4,76% | 14.141,00 |
| 02.05.2024 | 1,70 | 1,79 | 1,62 | 1,68 | 1,82% | 4.796,00 |
| 30.04.2024 | 1,81 | 1,81 | 1,65 | 1,65 | -4,62% | 9.057,00 |
| 29.04.2024 | 1,67 | 1,79 | 1,67 | 1,73 | 3,59% | 2.000,00 |
| 26.04.2024 | 1,75 | 1,80 | 1,67 | 1,67 | -7,22% | 17.068,00 |
| 25.04.2024 | 1,62 | 1,89 | 1,61 | 1,80 | 7,14% | 8.179,00 |
| 24.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.04.2024 | 1,70 | 1,75 | 1,69 | 1,69 | -3,43% | 8.314,00 |
| 22.04.2024 | 1,58 | 1,75 | 1,58 | 1,75 | 6,06% | 9.506,00 |
| 19.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 18.04.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 1,85% | 2.059,00 |
| 17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 250,00 |
| 16.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 15.04.2024 | 1,71 | 1,71 | 1,57 | 1,65 | 0,61% | 2.009,00 |
| 12.04.2024 | 1,66 | 1,70 | 1,62 | 1,64 | -1,20% | 2.500,00 |
| 11.04.2024 | 1,72 | 1,75 | 1,60 | 1,66 | -4,05% | 3.519,00 |
| 10.04.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 0,00% | 17.079,00 |
| 09.04.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 6,13% | 2.353,00 |
| 08.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 04.04.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -5,17% | 2.429,00 |
| 03.04.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 1.773,00 |
| 02.04.2024 | 1,78 | 1,78 | 1,73 | 1,73 | 1,76% | 3.196,00 |
| 28.03.2024 | 1,65 | 1,70 | 1,62 | 1,70 | 1,19% | 3.068,00 |
| 27.03.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 3,07% | 2.100,00 |
| 26.03.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -2,98% | 17.805,00 |
| 25.03.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 7,69% | 10.675,00 |
| 22.03.2024 | 1,85 | 1,86 | 1,56 | 1,56 | -15,68% | 33.265,00 |
| 21.03.2024 | 1,73 | 1,94 | 1,73 | 1,85 | 10,78% | 16.343,00 |
| 20.03.2024 | 1,74 | 1,74 | 1,61 | 1,67 | -2,91% | 6.065,00 |
| 19.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | 300,00 |
| 18.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 15.03.2024 | 1,84 | 1,84 | 1,70 | 1,76 | 0,00% | 3.877,00 |
| 14.03.2024 | 1,83 | 1,83 | 1,76 | 1,76 | 0,00% | 1.350,00 |
| 13.03.2024 | 1,69 | 1,81 | 1,69 | 1,76 | -0,56% | 789,00 |
| 12.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 11.03.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,56% | 120,00 |
| 08.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 07.03.2024 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 1.000,00 |
| 06.03.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -2,78% | 20,00 |
| 05.03.2024 | 1,98 | 2,00 | 1,80 | 1,80 | -5,26% | 21.179,00 |
| 04.03.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -5,94% | 40.399,00 |
| 01.03.2024 | 2,02 | 2,10 | 1,94 | 2,02 | 4,66% | 11.046,00 |
| 29.02.2024 | 1,89 | 1,93 | 1,81 | 1,93 | 0,00% | 5.160,00 |
| 28.02.2024 | 1,99 | 1,99 | 1,93 | 1,93 | 0,00% | 100,00 |
| 27.02.2024 | 1,89 | 1,98 | 1,87 | 1,93 | 4,32% | 9.677,00 |
| 26.02.2024 | 1,81 | 1,88 | 1,80 | 1,85 | 8,19% | 10.239,00 |
| 23.02.2024 | 1,76 | 1,76 | 1,66 | 1,71 | -4,47% | 8.417,00 |
| 22.02.2024 | 1,67 | 1,79 | 1,67 | 1,79 | 3,47% | 175,00 |
| 21.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 20.02.2024 | 1,68 | 1,80 | 1,68 | 1,72 | -1,15% | 5.628,00 |
| 19.02.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 1,16% | 1.066,00 |
| 16.02.2024 | 1,70 | 1,76 | 1,70 | 1,72 | 5,52% | 5.000,00 |
| 15.02.2024 | 1,73 | 1,73 | 1,56 | 1,63 | -1,21% | 13.266,00 |
| 14.02.2024 | 1,57 | 1,65 | 1,52 | 1,65 | 3,12% | 3.740,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,58 | 1,60 | -9,60% | 11.011,00 |
| 12.02.2024 | 1,83 | 1,83 | 1,77 | 1,77 | 0,00% | 1.823,00 |
| 09.02.2024 | 1,75 | 1,80 | 1,72 | 1,77 | -3,80% | 3.195,00 |
| 08.02.2024 | 1,81 | 1,84 | 1,80 | 1,84 | -1,60% | 1.279,00 |
| 07.02.2024 | 1,87 | 1,92 | 1,82 | 1,87 | -1,06% | 4.811,00 |
| 06.02.2024 | 1,82 | 1,89 | 1,82 | 1,89 | -0,53% | 1.635,00 |
| 05.02.2024 | 2,00 | 2,00 | 1,90 | 1,90 | 1,60% | 700,00 |
| 02.02.2024 | 1,95 | 1,95 | 1,81 | 1,87 | -0,53% | 4.800,00 |
| 01.02.2024 | 1,90 | 1,90 | 1,80 | 1,88 | 1,62% | 3.747,00 |
| 31.01.2024 | 1,81 | 1,85 | 1,81 | 1,85 | -3,14% | 100,00 |
| 30.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 29.01.2024 | 1,90 | 1,94 | 1,88 | 1,94 | 0,00% | 8.469,00 |
| 26.01.2024 | 1,88 | 1,94 | 1,88 | 1,94 | -2,51% | 60,00 |
| 25.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | - |
| 24.01.2024 | 1,89 | 1,90 | 1,89 | 1,90 | -3,55% | 2.110,00 |
| 23.01.2024 | 1,89 | 1,97 | 1,89 | 1,97 | 0,00% | 2.064,00 |
| 22.01.2024 | 2,00 | 2,00 | 1,89 | 1,97 | 2,60% | 2.693,00 |
| 19.01.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -2,04% | 1.200,00 |
| 18.01.2024 | 1,86 | 2,00 | 1,86 | 1,96 | 6,52% | 2.500,00 |
| 17.01.2024 | 1,76 | 1,94 | 1,76 | 1,84 | -1,08% | 2.301,00 |
| 16.01.2024 | 1,92 | 1,96 | 1,82 | 1,86 | -10,58% | 2.500,00 |
| 15.01.2024 | 2,14 | 2,14 | 2,00 | 2,08 | 1,96% | 3.817,00 |
| 12.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 11.01.2024 | 2,08 | 2,12 | 1,99 | 2,10 | -1,87% | 7.470,00 |
| 10.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 09.01.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -2,80% | 1.000,00 |
| 08.01.2024 | 1,99 | 2,14 | 1,99 | 2,14 | 7,00% | 5.541,00 |
| 05.01.2024 | 1,94 | 2,04 | 1,94 | 2,00 | -0,99% | 161,00 |
| 04.01.2024 | 2,02 | 2,08 | 2,02 | 2,02 | -4,72% | 1.091,00 |
| 03.01.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 2.000,00 |
| 02.01.2024 | 2,14 | 2,14 | 2,04 | 2,10 | 0,00% | 4.561,00 |
| 29.12.2023 | 2,12 | 2,12 | 2,04 | 2,10 | 0,96% | 2.084,00 |
| 28.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.12.2023 | 2,14 | 2,14 | 2,10 | 2,12 | -1,85% | 5.281,00 |
| 22.12.2023 | 2,20 | 2,34 | 2,14 | 2,16 | -1,82% | 13.964,00 |
| 21.12.2023 | 2,26 | 2,28 | 2,16 | 2,20 | 0,92% | 426,00 |
| 20.12.2023 | 2,20 | 2,20 | 2,16 | 2,18 | 5,83% | 10.450,00 |
| 19.12.2023 | 1,97 | 2,06 | 1,94 | 2,06 | 3,52% | 7.258,00 |
| 18.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | 1.000,00 |