1,400€
-1,41%
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 |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -1,76% | - |
| 06.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 05.06.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 04.06.2025 | 1,43 | 1,43 | 1,30 | 1,37 | -0,72% | 550,00 |
| 03.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -6,76% | - |
| 02.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 30.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 29.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 28.05.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
| 27.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 26.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 23.05.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -8,64% | - |
| 22.05.2025 | 1,47 | 1,62 | 1,47 | 1,62 | 11,72% | 100,00 |
| 21.05.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 3,57% | - |
| 20.05.2025 | 1,43 | 1,43 | 1,34 | 1,40 | -4,76% | 350,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,96% | - |
| 16.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -4,12% | 485,00 |
| 14.05.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 10,39% | - |
| 13.05.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 4,76% | 100,00 |
| 12.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 09.05.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -3,38% | - |
| 08.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 05.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,15% | - |
| 02.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 16,31% | 900,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 29.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 7,69% | 820,00 |
| 28.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 25.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 10,17% | - |
| 24.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | - |
| 23.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 22.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 7,77% | - |
| 17.04.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -1,90% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -13,22% | - |
| 15.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 14.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 11.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 09.04.2025 | 1,36 | 1,40 | 1,27 | 1,27 | -13,61% | - |
| 08.04.2025 | 1,24 | 1,47 | 1,24 | 1,47 | 8,89% | - |
| 07.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -11,18% | - |
| 04.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 03.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | - |
| 02.04.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -3,82% | - |
| 01.04.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -2,48% | 2,00 |
| 31.03.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -8,00% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | - |
| 27.03.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 26.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,24% | - |
| 25.03.2025 | 1,66 | 1,82 | 1,66 | 1,82 | 17,42% | 100,00 |
| 24.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,87% | - |
| 19.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | 275,00 |
| 18.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 17.03.2025 | 1,94 | 1,94 | 1,77 | 1,77 | -12,38% | 1.005,00 |
| 14.03.2025 | 1,88 | 2,02 | 1,88 | 2,02 | 5,21% | 2.500,00 |
| 13.03.2025 | 1,57 | 1,92 | 1,57 | 1,92 | 36,17% | 2.700,00 |
| 12.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 11.03.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 5,48% | 20,00 |
| 10.03.2025 | 1,37 | 1,46 | 1,37 | 1,46 | 0,00% | - |
| 07.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 10,61% | - |
| 05.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 04.03.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -2,74% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,46 | 1,46 | 2,82% | 2,00 |
| 28.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 27.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 25.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 21.02.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 2,29% | 50,00 |
| 20.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 19.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 18.02.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -6,15% | 2.278,00 |
| 17.02.2025 | 1,70 | 1,85 | 1,30 | 1,30 | -18,75% | 4.852,00 |
| 14.02.2025 | 1,43 | 1,60 | 1,43 | 1,60 | 12,68% | 1.600,00 |
| 13.02.2025 | 1,10 | 1,42 | 1,10 | 1,42 | 57,78% | 10.000,00 |
| 12.02.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 13,92% | - |
| 11.02.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -16,84% | - |
| 10.02.2025 | 0,69 | 0,95 | 0,69 | 0,95 | 65,22% | 30,00 |
| 07.02.2025 | 0,58 | 0,58 | 0,58 | 0,58 | 8,49% | - |
| 06.02.2025 | 0,53 | 0,53 | 0,53 | 0,53 | -7,02% | - |
| 05.02.2025 | 0,59 | 0,59 | 0,57 | 0,57 | 5,56% | - |
| 04.02.2025 | 0,61 | 0,61 | 0,54 | 0,54 | 0,93% | - |
| 03.02.2025 | 0,54 | 0,54 | 0,54 | 0,54 | -1,83% | - |
| 31.01.2025 | 0,55 | 0,55 | 0,55 | 0,55 | 0,93% | - |
| 30.01.2025 | 0,54 | 0,54 | 0,54 | 0,54 | 14,89% | - |
| 29.01.2025 | 0,47 | 0,47 | 0,47 | 0,47 | -6,93% | - |
| 28.01.2025 | 0,51 | 0,51 | 0,51 | 0,51 | -2,88% | - |
| 27.01.2025 | 0,52 | 0,52 | 0,52 | 0,52 | -16,13% | - |
| 24.01.2025 | 0,62 | 0,62 | 0,62 | 0,62 | -11,43% | - |
| 23.01.2025 | 0,57 | 0,70 | 0,57 | 0,70 | 54,87% | 750,00 |
| 22.01.2025 | 0,45 | 0,45 | 0,45 | 0,45 | 24,18% | - |
| 21.01.2025 | 0,45 | 0,45 | 0,36 | 0,36 | 0,00% | - |
| 20.01.2025 | 0,36 | 0,36 | 0,36 | 0,36 | -1,09% | - |
| 17.01.2025 | 0,37 | 0,37 | 0,37 | 0,37 | -1,60% | - |
| 16.01.2025 | 0,38 | 0,38 | 0,37 | 0,37 | -0,53% | 500,00 |