1,960€
0,51%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 2,06 | 2,12 | 1,96 | 1,96 | -3,92% | 1.743,00 |
| 18.06.2026 | 1,90 | 2,04 | 1,90 | 2,04 | 2,00% | 312,00 |
| 17.06.2026 | 2,02 | 2,04 | 1,91 | 2,00 | -2,91% | 13.550,00 |
| 16.06.2026 | 2,06 | 2,12 | 2,00 | 2,06 | -0,96% | 26.835,00 |
| 15.06.2026 | 2,24 | 2,24 | 2,06 | 2,08 | -4,59% | 14.485,00 |
| 12.06.2026 | 2,38 | 2,38 | 2,16 | 2,18 | -4,39% | 2.354,00 |
| 11.06.2026 | 2,38 | 2,42 | 2,24 | 2,28 | -5,00% | 7.628,00 |
| 10.06.2026 | 2,22 | 2,42 | 2,20 | 2,40 | 11,11% | 27.060,00 |
| 09.06.2026 | 2,20 | 2,20 | 2,04 | 2,16 | -0,92% | 3.017,00 |
| 08.06.2026 | 2,16 | 2,34 | 2,16 | 2,18 | 0,00% | 2.984,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,18 | 2,18 | -1,80% | 9.515,00 |
| 04.06.2026 | 2,36 | 2,36 | 2,22 | 2,22 | -3,48% | 8.436,00 |
| 03.06.2026 | 2,38 | 2,38 | 2,06 | 2,30 | 0,88% | 23.603,00 |
| 02.06.2026 | 1,89 | 2,28 | 1,83 | 2,28 | 23,24% | 33.786,00 |
| 01.06.2026 | 1,89 | 1,89 | 1,80 | 1,85 | 0,54% | 367,00 |
| 29.05.2026 | 1,80 | 1,88 | 1,80 | 1,84 | 0,00% | 165,00 |
| 28.05.2026 | 1,88 | 1,88 | 1,81 | 1,84 | -2,13% | 308,00 |
| 27.05.2026 | 1,89 | 1,89 | 1,81 | 1,88 | 1,62% | 13.153,00 |
| 26.05.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -2,63% | 181,00 |
| 25.05.2026 | 1,97 | 1,97 | 1,81 | 1,90 | -3,06% | 6.459,00 |
| 22.05.2026 | 1,88 | 1,98 | 1,85 | 1,96 | 7,10% | 8.152,00 |
| 21.05.2026 | 1,91 | 1,94 | 1,83 | 1,83 | 3,98% | 1.827,00 |
| 20.05.2026 | 1,67 | 1,76 | 1,67 | 1,76 | -1,68% | 254,00 |
| 19.05.2026 | 1,70 | 1,82 | 1,70 | 1,79 | 5,92% | 9.588,00 |
| 18.05.2026 | 1,82 | 1,82 | 1,65 | 1,69 | 0,00% | 1.005,00 |
| 15.05.2026 | 1,83 | 1,83 | 1,63 | 1,69 | 0,00% | 7.485,00 |
| 14.05.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 3,68% | 927,00 |
| 13.05.2026 | 1,69 | 1,75 | 1,63 | 1,63 | -6,32% | 8.482,00 |
| 12.05.2026 | 1,80 | 1,90 | 1,74 | 1,74 | -0,57% | 11.965,00 |
| 11.05.2026 | 1,77 | 1,82 | 1,67 | 1,75 | -2,78% | 20.204,00 |
| 08.05.2026 | 1,89 | 1,89 | 1,80 | 1,80 | -3,74% | 7.730,00 |
| 07.05.2026 | 1,92 | 1,92 | 1,87 | 1,87 | 0,54% | 5.640,00 |
| 06.05.2026 | 1,94 | 1,94 | 1,80 | 1,86 | 1,09% | 19.483,00 |
| 05.05.2026 | 1,61 | 1,98 | 1,61 | 1,84 | 8,88% | 40.851,00 |
| 04.05.2026 | 1,63 | 1,80 | 1,59 | 1,69 | 6,29% | 42.293,00 |
| 30.04.2026 | 1,36 | 1,65 | 1,36 | 1,59 | 18,66% | 54.943,00 |
| 29.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | 19,00 |
| 28.04.2026 | 1,30 | 1,35 | 1,26 | 1,32 | 1,54% | 8.069,00 |
| 27.04.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 4,00% | 4.377,00 |
| 24.04.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | 6.950,00 |
| 23.04.2026 | 1,27 | 1,29 | 1,23 | 1,25 | -2,34% | 463,00 |
| 22.04.2026 | 1,25 | 1,32 | 1,25 | 1,28 | 0,79% | 4.145,00 |
| 21.04.2026 | 1,33 | 1,41 | 1,25 | 1,27 | 0,79% | 10.430,00 |
| 20.04.2026 | 1,21 | 1,26 | 1,20 | 1,26 | -0,79% | 64,00 |
| 17.04.2026 | 1,25 | 1,31 | 1,25 | 1,27 | -3,05% | 847,00 |
| 16.04.2026 | 1,27 | 1,37 | 1,27 | 1,31 | 7,38% | 28.376,00 |
| 15.04.2026 | 1,28 | 1,28 | 1,20 | 1,22 | 0,00% | 2.007,00 |
| 14.04.2026 | 1,27 | 1,28 | 1,20 | 1,22 | -3,17% | 13.305,00 |
| 13.04.2026 | 1,39 | 1,39 | 1,26 | 1,26 | -7,35% | 5.131,00 |
| 10.04.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 7,09% | 10.726,00 |
| 09.04.2026 | 1,32 | 1,32 | 1,24 | 1,27 | -0,78% | 4.060,00 |
| 08.04.2026 | 1,20 | 1,29 | 1,20 | 1,28 | 3,23% | 355,00 |
| 07.04.2026 | 1,21 | 1,26 | 1,18 | 1,24 | 0,00% | 9.949,00 |
| 02.04.2026 | 1,22 | 1,32 | 1,22 | 1,24 | -6,77% | 9.051,00 |
| 01.04.2026 | 1,41 | 1,41 | 1,17 | 1,33 | 16,67% | 31.778,00 |
| 31.03.2026 | 1,18 | 1,20 | 1,10 | 1,14 | -0,87% | 8.208,00 |
| 30.03.2026 | 1,23 | 1,23 | 1,15 | 1,15 | -9,45% | 2.175,00 |
| 27.03.2026 | 1,22 | 1,31 | 1,22 | 1,27 | 4,96% | 8.403,00 |
| 26.03.2026 | 1,14 | 1,21 | 1,14 | 1,21 | 4,31% | 3.681,00 |
| 25.03.2026 | 1,13 | 1,19 | 1,12 | 1,16 | 2,65% | 713,00 |