2,847€
-3,62%
Echtzeit-Aktienkurs LEONI AG NA O.N.
Bid:
Ask:
Aktienkurse zur LEONI AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 3,02 | 3,02 | 2,81 | 2,89 | -2,10% | 27.817,00 |
| 23.03.2023 | 2,94 | 2,98 | 2,91 | 2,95 | 0,68% | 5.287,00 |
| 22.03.2023 | 3,02 | 3,02 | 2,92 | 2,93 | -0,68% | 15.631,00 |
| 21.03.2023 | 3,09 | 3,09 | 2,93 | 2,95 | -2,83% | 7.064,00 |
| 20.03.2023 | 2,94 | 3,08 | 2,85 | 3,04 | 2,91% | 68.098,00 |
| 17.03.2023 | 2,99 | 3,04 | 2,92 | 2,95 | 1,23% | 9.605,00 |
| 16.03.2023 | 2,95 | 3,01 | 2,90 | 2,92 | 1,39% | 9.956,00 |
| 15.03.2023 | 3,03 | 3,03 | 2,88 | 2,88 | -5,14% | 33.333,00 |
| 14.03.2023 | 2,98 | 3,04 | 2,92 | 3,03 | 2,36% | 41.175,00 |
| 13.03.2023 | 2,92 | 3,00 | 2,88 | 2,96 | 1,44% | 48.019,00 |
| 10.03.2023 | 2,95 | 3,02 | 2,91 | 2,92 | -2,27% | 29.166,00 |
| 09.03.2023 | 3,02 | 3,07 | 2,97 | 2,99 | -2,61% | 15.631,00 |
| 08.03.2023 | 3,02 | 3,07 | 2,97 | 3,07 | 1,79% | 29.555,00 |
| 07.03.2023 | 3,07 | 3,14 | 3,01 | 3,02 | -0,53% | 29.604,00 |
| 06.03.2023 | 3,09 | 3,15 | 3,01 | 3,03 | -0,66% | 37.886,00 |
| 03.03.2023 | 3,00 | 3,09 | 2,93 | 3,05 | 1,90% | 45.525,00 |
| 02.03.2023 | 2,96 | 3,03 | 2,96 | 3,00 | -0,89% | 26.662,00 |
| 01.03.2023 | 2,95 | 3,05 | 2,93 | 3,02 | 0,80% | 34.277,00 |
| 28.02.2023 | 3,05 | 3,05 | 2,95 | 3,00 | -1,58% | 14.599,00 |
| 27.02.2023 | 2,91 | 3,05 | 2,91 | 3,05 | 1,67% | 28.107,00 |
| 24.02.2023 | 3,05 | 3,07 | 2,90 | 3,00 | -1,83% | 62.649,00 |
| 23.02.2023 | 3,02 | 3,09 | 2,98 | 3,05 | 0,66% | 38.809,00 |
| 22.02.2023 | 3,03 | 3,07 | 2,99 | 3,03 | -2,26% | 52.914,00 |
| 21.02.2023 | 3,05 | 3,10 | 3,01 | 3,10 | 1,64% | 80.402,00 |
| 20.02.2023 | 3,18 | 3,18 | 3,05 | 3,05 | -4,03% | 58.276,00 |
| 17.02.2023 | 3,14 | 3,18 | 3,10 | 3,18 | 0,70% | 26.753,00 |
| 16.02.2023 | 3,12 | 3,19 | 3,07 | 3,16 | 0,89% | 52.984,00 |
| 15.02.2023 | 3,16 | 3,19 | 3,04 | 3,13 | -1,45% | 127.792,00 |
| 14.02.2023 | 3,35 | 3,38 | 3,11 | 3,18 | -5,76% | 187.209,00 |
| 13.02.2023 | 3,40 | 3,40 | 3,31 | 3,37 | 1,38% | 65.785,00 |
| 10.02.2023 | 3,39 | 3,47 | 3,25 | 3,32 | -0,72% | 92.392,00 |
| 09.02.2023 | 3,28 | 3,41 | 3,22 | 3,35 | 2,76% | 89.918,00 |
| 08.02.2023 | 3,52 | 3,54 | 3,15 | 3,26 | -7,97% | 135.431,00 |
| 07.02.2023 | 3,15 | 3,54 | 3,07 | 3,54 | 14,56% | 231.033,00 |
| 06.02.2023 | 3,35 | 3,35 | 2,99 | 3,09 | -8,58% | 535.574,00 |
| 03.02.2023 | 6,12 | 6,20 | 3,15 | 3,38 | -44,73% | 1.167.538,00 |
| 02.02.2023 | 6,02 | 6,12 | 6,01 | 6,12 | 0,74% | 13.321,00 |
| 01.02.2023 | 5,98 | 6,19 | 5,98 | 6,07 | -0,16% | 16.847,00 |
| 31.01.2023 | 6,08 | 6,14 | 5,88 | 6,08 | 1,33% | 41.376,00 |
| 30.01.2023 | 6,11 | 6,18 | 6,00 | 6,00 | -2,99% | 22.520,00 |
| 27.01.2023 | 6,14 | 6,20 | 6,08 | 6,19 | 2,32% | 33.730,00 |
| 26.01.2023 | 6,06 | 6,19 | 6,01 | 6,05 | 0,75% | 16.908,00 |
| 25.01.2023 | 6,03 | 6,06 | 5,95 | 6,00 | -1,80% | 5.620,00 |
| 24.01.2023 | 6,13 | 6,13 | 6,02 | 6,11 | 1,24% | 11.273,00 |
| 23.01.2023 | 5,85 | 6,13 | 5,85 | 6,04 | 1,68% | 17.239,00 |
| 20.01.2023 | 5,82 | 5,94 | 5,76 | 5,94 | 2,06% | 11.574,00 |
| 19.01.2023 | 5,91 | 5,96 | 5,78 | 5,82 | -1,86% | 12.121,00 |
| 18.01.2023 | 6,05 | 6,07 | 5,92 | 5,93 | -1,90% | 16.694,00 |
| 17.01.2023 | 6,13 | 6,13 | 6,03 | 6,04 | -2,58% | 10.431,00 |
| 16.01.2023 | 6,20 | 6,20 | 6,10 | 6,20 | 0,98% | 22.580,00 |
| 13.01.2023 | 6,00 | 6,20 | 6,00 | 6,14 | 0,82% | 8.958,00 |
| 12.01.2023 | 6,10 | 6,15 | 6,01 | 6,09 | -0,16% | 10.046,00 |
| 11.01.2023 | 5,93 | 6,11 | 5,90 | 6,10 | 2,69% | 17.022,00 |
| 10.01.2023 | 5,86 | 5,96 | 5,82 | 5,94 | 1,19% | 23.356,00 |
| 09.01.2023 | 5,87 | 5,90 | 5,79 | 5,87 | -1,26% | 11.477,00 |
| 06.01.2023 | 5,86 | 6,00 | 5,71 | 5,95 | 1,89% | 11.394,00 |
| 05.01.2023 | 5,80 | 5,85 | 5,71 | 5,84 | 0,00% | 12.368,00 |
| 04.01.2023 | 5,76 | 5,88 | 5,71 | 5,84 | 1,57% | 8.280,00 |
| 03.01.2023 | 5,73 | 5,92 | 5,66 | 5,75 | 0,35% | 10.567,00 |
| 02.01.2023 | 5,51 | 5,75 | 5,51 | 5,73 | 4,00% | 9.179,00 |
| 30.12.2022 | 5,58 | 5,58 | 5,51 | 5,51 | -0,36% | 11.098,00 |
| 29.12.2022 | 5,50 | 5,61 | 5,50 | 5,53 | -0,18% | 41.143,00 |
| 28.12.2022 | 5,52 | 5,59 | 5,47 | 5,54 | 0,64% | 44.075,00 |
| 27.12.2022 | 5,47 | 5,55 | 5,47 | 5,50 | -0,81% | 18.573,00 |
| 23.12.2022 | 5,49 | 5,59 | 5,39 | 5,55 | 1,84% | 16.327,00 |
| 22.12.2022 | 5,58 | 5,65 | 5,33 | 5,45 | -3,37% | 30.511,00 |
| 21.12.2022 | 5,68 | 5,71 | 5,54 | 5,64 | -0,53% | 24.018,00 |
| 20.12.2022 | 5,49 | 5,67 | 5,43 | 5,67 | 2,35% | 11.913,00 |
| 19.12.2022 | 5,50 | 5,69 | 5,39 | 5,54 | -0,81% | 40.116,00 |
| 16.12.2022 | 5,52 | 5,60 | 5,50 | 5,58 | -0,36% | 22.451,00 |
| 15.12.2022 | 5,47 | 5,70 | 5,46 | 5,60 | 1,54% | 38.827,00 |
| 14.12.2022 | 5,96 | 5,99 | 5,44 | 5,52 | -7,85% | 153.567,00 |
| 13.12.2022 | 6,18 | 6,32 | 5,96 | 5,99 | -3,78% | 46.990,00 |
| 12.12.2022 | 6,30 | 6,30 | 6,11 | 6,22 | -2,12% | 11.402,00 |
| 09.12.2022 | 6,31 | 6,36 | 6,23 | 6,36 | 1,03% | 8.816,00 |
| 08.12.2022 | 6,10 | 6,36 | 6,09 | 6,29 | 2,61% | 12.209,00 |
| 07.12.2022 | 6,26 | 6,30 | 6,11 | 6,13 | -1,13% | 39.304,00 |
| 06.12.2022 | 6,28 | 6,33 | 6,12 | 6,20 | -3,65% | 25.323,00 |
| 05.12.2022 | 6,40 | 6,59 | 6,37 | 6,44 | -0,69% | 17.490,00 |
| 02.12.2022 | 6,39 | 6,50 | 6,30 | 6,48 | 2,69% | 12.866,00 |
| 01.12.2022 | 6,30 | 6,47 | 6,28 | 6,31 | -0,94% | 12.786,00 |
| 30.11.2022 | 6,48 | 6,57 | 6,28 | 6,37 | -0,78% | 32.013,00 |
| 29.11.2022 | 6,50 | 6,55 | 6,30 | 6,42 | -1,08% | 27.990,00 |
| 28.11.2022 | 6,61 | 6,68 | 6,48 | 6,49 | -1,82% | 23.326,00 |
| 25.11.2022 | 6,82 | 6,85 | 6,61 | 6,61 | -2,87% | 6.005,00 |
| 24.11.2022 | 6,66 | 6,86 | 6,66 | 6,81 | 2,41% | 17.495,00 |
| 23.11.2022 | 6,57 | 6,74 | 6,57 | 6,65 | 0,53% | 14.055,00 |
| 22.11.2022 | 6,53 | 6,70 | 6,53 | 6,61 | -1,34% | 6.502,00 |
| 21.11.2022 | 6,59 | 6,70 | 6,50 | 6,70 | 2,60% | 5.799,00 |
| 18.11.2022 | 6,51 | 6,67 | 6,41 | 6,53 | 2,35% | 6.087,00 |
| 17.11.2022 | 6,57 | 6,57 | 6,38 | 6,38 | -3,26% | 22.446,00 |
| 16.11.2022 | 6,83 | 6,83 | 6,47 | 6,60 | -3,09% | 38.416,00 |
| 15.11.2022 | 6,99 | 6,99 | 6,81 | 6,81 | -2,37% | 14.408,00 |
| 14.11.2022 | 6,96 | 7,01 | 6,82 | 6,97 | -0,29% | 13.817,00 |
| 11.11.2022 | 6,96 | 7,04 | 6,80 | 6,99 | 2,34% | 19.299,00 |
| 10.11.2022 | 6,52 | 6,93 | 6,50 | 6,83 | 4,12% | 15.728,00 |
| 09.11.2022 | 6,88 | 6,88 | 6,52 | 6,56 | -3,67% | 8.859,00 |
| 08.11.2022 | 7,00 | 7,01 | 6,81 | 6,81 | -2,64% | 18.288,00 |
| 07.11.2022 | 6,97 | 7,00 | 6,75 | 7,00 | 0,43% | 34.526,00 |
| 04.11.2022 | 6,88 | 7,00 | 6,87 | 6,97 | 2,35% | 39.114,00 |