1,700€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | - |
| 09.09.2026 | 1,58 | 1,74 | 1,58 | 1,71 | 6,87% | - |
| 08.09.2026 | 1,78 | 1,78 | 1,51 | 1,60 | -10,61% | 7.800,00 |
| 07.09.2026 | 1,80 | 1,80 | 1,75 | 1,79 | 0,00% | 786,00 |
| 04.09.2026 | 1,90 | 1,90 | 1,74 | 1,79 | -5,79% | 11.300,00 |
| 03.09.2026 | 1,80 | 1,90 | 1,80 | 1,90 | -1,55% | - |
| 02.09.2026 | 1,86 | 1,93 | 1,82 | 1,93 | -0,52% | - |
| 01.09.2026 | 2,14 | 2,14 | 1,81 | 1,94 | 2,65% | - |
| 31.08.2026 | 1,85 | 2,02 | 1,78 | 1,89 | 0,00% | 2.385,00 |
| 28.08.2026 | 1,87 | 1,89 | 1,74 | 1,89 | 3,28% | - |
| 27.08.2026 | 1,82 | 1,87 | 1,73 | 1,83 | 1,10% | 8.733,00 |
| 26.08.2026 | 1,80 | 1,84 | 1,73 | 1,81 | 0,56% | 7.475,00 |
| 25.08.2026 | 1,89 | 1,89 | 1,70 | 1,80 | -7,22% | 7.140,00 |
| 24.08.2026 | 1,92 | 1,94 | 1,86 | 1,94 | 0,00% | - |
| 21.08.2026 | 1,94 | 1,95 | 1,86 | 1,94 | 0,00% | - |
| 20.08.2026 | 1,95 | 1,95 | 1,91 | 1,94 | -1,77% | - |
| 19.08.2026 | 2,00 | 2,00 | 1,92 | 1,98 | 6,76% | - |
| 05.05.2026 | 1,74 | 1,97 | 1,67 | 1,85 | 7,56% | 8.144,00 |
| 04.05.2026 | 1,60 | 1,78 | 1,60 | 1,72 | 7,50% | 18.869,00 |
| 30.04.2026 | 1,38 | 1,62 | 1,35 | 1,60 | 19,40% | 14.213,00 |
| 29.04.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 1,52% | 5.200,00 |
| 28.04.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 0,76% | 7.410,00 |
| 27.04.2026 | 1,21 | 1,32 | 1,21 | 1,31 | 3,97% | 28.540,00 |
| 24.04.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 0,80% | - |
| 23.04.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -2,34% | - |
| 22.04.2026 | 1,22 | 1,32 | 1,22 | 1,28 | 1,19% | 58,00 |
| 21.04.2026 | 1,18 | 1,37 | 1,18 | 1,27 | -0,39% | 8.314,00 |
| 20.04.2026 | 1,18 | 1,27 | 1,18 | 1,27 | 0,00% | 20.000,00 |
| 17.04.2026 | 1,23 | 1,32 | 1,23 | 1,27 | 0,00% | - |
| 16.04.2026 | 1,18 | 1,37 | 1,18 | 1,27 | 4,10% | 26.664,00 |
| 15.04.2026 | 1,21 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 14.04.2026 | 1,27 | 1,29 | 1,21 | 1,23 | -3,91% | 2.590,00 |
| 13.04.2026 | 1,30 | 1,38 | 1,26 | 1,28 | -5,88% | 46.000,00 |
| 10.04.2026 | 1,24 | 1,38 | 1,24 | 1,36 | 6,25% | 7.440,00 |
| 09.04.2026 | 1,23 | 1,34 | 1,23 | 1,28 | 0,00% | 1.472,00 |
| 08.04.2026 | 1,18 | 1,30 | 1,18 | 1,28 | 1,59% | - |
| 07.04.2026 | 1,20 | 1,30 | 1,17 | 1,26 | 0,80% | 11.676,00 |
| 02.04.2026 | 1,37 | 1,37 | 1,20 | 1,25 | -6,72% | 2.000,00 |
| 01.04.2026 | 1,08 | 1,39 | 1,08 | 1,34 | 15,52% | 2.750,00 |
| 31.03.2026 | 1,10 | 1,28 | 1,10 | 1,16 | 0,87% | - |
| 30.03.2026 | 1,26 | 1,28 | 1,14 | 1,15 | -8,73% | 482,00 |
| 27.03.2026 | 1,25 | 1,30 | 1,20 | 1,26 | 3,28% | 13.300,00 |
| 26.03.2026 | 1,10 | 1,23 | 1,10 | 1,22 | 5,17% | - |
| 25.03.2026 | 1,10 | 1,19 | 1,10 | 1,16 | 0,87% | - |
| 24.03.2026 | 1,25 | 1,25 | 1,04 | 1,15 | 2,68% | - |
| 23.03.2026 | 1,10 | 1,14 | 1,07 | 1,12 | 0,45% | - |
| 20.03.2026 | 1,11 | 1,15 | 1,11 | 1,12 | -2,19% | - |
| 19.03.2026 | 1,22 | 1,36 | 1,08 | 1,14 | -2,56% | 6.750,00 |
| 18.03.2026 | 1,22 | 1,22 | 1,15 | 1,17 | -1,68% | 1.377,00 |
| 17.03.2026 | 1,22 | 1,23 | 1,16 | 1,19 | -0,83% | - |
| 16.03.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 5,26% | 1.970,00 |
| 13.03.2026 | 1,11 | 1,30 | 1,11 | 1,14 | -3,39% | 2.973,00 |
| 12.03.2026 | 1,11 | 1,30 | 1,07 | 1,18 | 2,61% | 6.525,00 |
| 11.03.2026 | 1,11 | 1,26 | 1,10 | 1,15 | 4,55% | - |
| 10.03.2026 | 1,11 | 1,15 | 1,09 | 1,10 | 0,00% | 138,00 |
| 09.03.2026 | 1,11 | 1,22 | 1,10 | 1,10 | -7,56% | - |
| 06.03.2026 | 1,10 | 1,19 | 1,07 | 1,19 | 7,21% | 5.313,00 |
| 05.03.2026 | 1,03 | 1,23 | 1,03 | 1,11 | 1,83% | 12.615,00 |
| 04.03.2026 | 1,02 | 1,21 | 1,02 | 1,09 | 1,87% | - |
| 03.03.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 0,00% | - |
| 02.03.2026 | 1,11 | 1,16 | 1,06 | 1,07 | 0,94% | 770,00 |
| 27.02.2026 | 1,10 | 1,14 | 0,98 | 1,06 | -2,75% | 10.075,00 |
| 26.02.2026 | 1,14 | 1,14 | 1,01 | 1,09 | -2,68% | 2.944,00 |
| 25.02.2026 | 1,09 | 1,14 | 1,09 | 1,12 | -1,75% | - |
| 24.02.2026 | 1,09 | 1,16 | 1,09 | 1,14 | 1,79% | - |
| 23.02.2026 | 1,11 | 1,15 | 1,10 | 1,12 | -4,27% | - |
| 20.02.2026 | 1,10 | 1,18 | 1,10 | 1,17 | -1,68% | 80,00 |
| 19.02.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 0,85% | - |
| 18.02.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 0,00% | 36.400,00 |
| 17.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 16.02.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 0,00% | 70,00 |
| 13.02.2026 | 1,13 | 1,18 | 1,13 | 1,18 | -0,84% | - |
| 12.02.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | 46.143,00 |
| 11.02.2026 | 1,15 | 1,21 | 1,13 | 1,18 | -0,84% | - |
| 10.02.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,00% | - |
| 09.02.2026 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 280,00 |
| 06.02.2026 | 1,09 | 1,20 | 1,09 | 1,19 | 3,03% | - |
| 05.02.2026 | 1,16 | 1,28 | 1,10 | 1,16 | 0,43% | - |
| 04.02.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 0,00% | - |
| 03.02.2026 | 1,10 | 1,23 | 1,10 | 1,15 | -0,86% | - |
| 02.02.2026 | 1,11 | 1,20 | 1,11 | 1,16 | -1,28% | - |
| 30.01.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 1,29% | 9.000,00 |
| 29.01.2026 | 1,15 | 1,23 | 1,15 | 1,16 | -4,92% | - |
| 28.01.2026 | 1,14 | 1,26 | 1,14 | 1,22 | 1,67% | - |
| 27.01.2026 | 1,21 | 1,21 | 1,16 | 1,20 | -1,64% | - |
| 26.01.2026 | 1,20 | 1,30 | 1,19 | 1,22 | 1,67% | 1.100,00 |
| 23.01.2026 | 1,15 | 1,30 | 1,15 | 1,20 | 3,45% | - |
| 22.01.2026 | 1,09 | 1,24 | 1,09 | 1,16 | -1,69% | 5.000,00 |
| 21.01.2026 | 1,11 | 1,28 | 1,11 | 1,18 | 0,85% | - |
| 20.01.2026 | 1,09 | 1,19 | 1,09 | 1,17 | 1,74% | 4.043,00 |
| 19.01.2026 | 1,11 | 1,18 | 1,11 | 1,15 | -2,54% | - |
| 16.01.2026 | 1,12 | 1,21 | 1,12 | 1,18 | -0,42% | - |
| 15.01.2026 | 1,13 | 1,22 | 1,11 | 1,19 | 0,42% | 29.700,00 |
| 14.01.2026 | 1,22 | 1,30 | 1,14 | 1,18 | -3,28% | 70,00 |
| 13.01.2026 | 1,14 | 1,30 | 1,14 | 1,22 | 2,52% | - |
| 12.01.2026 | 1,26 | 1,27 | 1,08 | 1,19 | -7,03% | 17.005,00 |
| 09.01.2026 | 1,37 | 1,44 | 1,03 | 1,28 | -6,57% | 6.066,00 |
| 08.01.2026 | 1,28 | 1,41 | 1,16 | 1,37 | 4,58% | 6.517,00 |
| 07.01.2026 | 1,02 | 1,35 | 0,96 | 1,31 | 36,46% | 22.825,00 |
| 06.01.2026 | 0,98 | 0,98 | 0,95 | 0,96 | -1,03% | 1.479,00 |