2,853€
-2,89%
Echtzeit-Aktienkurs Leoni AG
Bid:
Ask:
Aktienkurse zur Leoni AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 2,91 | 2,94 | 2,81 | 2,83 | -3,61% | 63.631,00 |
| 23.03.2023 | 2,92 | 2,95 | 2,90 | 2,94 | 0,41% | 20.259,00 |
| 22.03.2023 | 3,05 | 3,05 | 2,91 | 2,93 | -2,47% | 42.090,00 |
| 21.03.2023 | 2,97 | 3,05 | 2,93 | 3,00 | -1,64% | 67.688,00 |
| 20.03.2023 | 2,89 | 3,07 | 2,85 | 3,05 | 1,53% | 84.668,00 |
| 17.03.2023 | 2,90 | 3,08 | 2,90 | 3,00 | 1,69% | 107.054,00 |
| 16.03.2023 | 3,01 | 3,02 | 2,90 | 2,95 | 0,89% | 56.380,00 |
| 15.03.2023 | 3,04 | 3,04 | 2,88 | 2,93 | -2,01% | 45.414,00 |
| 14.03.2023 | 2,92 | 3,05 | 2,91 | 2,99 | 3,03% | 48.715,00 |
| 13.03.2023 | 3,00 | 3,00 | 2,88 | 2,90 | -1,76% | 92.991,00 |
| 10.03.2023 | 2,97 | 2,98 | 2,91 | 2,95 | -0,27% | 44.687,00 |
| 09.03.2023 | 3,02 | 3,04 | 2,95 | 2,96 | -2,05% | 34.568,00 |
| 08.03.2023 | 3,01 | 3,06 | 2,98 | 3,02 | 0,00% | 47.284,00 |
| 07.03.2023 | 3,15 | 3,16 | 3,00 | 3,02 | -1,76% | 59.086,00 |
| 06.03.2023 | 3,15 | 3,17 | 3,02 | 3,08 | -0,45% | 72.173,00 |
| 03.03.2023 | 2,95 | 3,09 | 2,93 | 3,09 | 3,76% | 88.307,00 |
| 02.03.2023 | 2,96 | 3,05 | 2,95 | 2,98 | -0,13% | 50.230,00 |
| 01.03.2023 | 2,98 | 3,02 | 2,95 | 2,98 | -0,20% | 35.081,00 |
| 28.02.2023 | 3,01 | 3,02 | 2,95 | 2,99 | -0,86% | 51.160,00 |
| 27.02.2023 | 2,94 | 3,02 | 2,90 | 3,01 | 3,29% | 51.401,00 |
| 24.02.2023 | 2,97 | 3,03 | 2,90 | 2,92 | -2,47% | 110.706,00 |
| 23.02.2023 | 3,00 | 3,08 | 2,97 | 2,99 | 0,27% | 81.773,00 |
| 22.02.2023 | 2,97 | 3,07 | 2,97 | 2,98 | -2,42% | 51.108,00 |
| 21.02.2023 | 3,02 | 3,09 | 2,98 | 3,06 | 1,19% | 128.204,00 |
| 20.02.2023 | 3,10 | 3,11 | 3,02 | 3,02 | -2,89% | 100.465,00 |
| 17.02.2023 | 3,16 | 3,16 | 3,10 | 3,11 | -1,21% | 25.698,00 |
| 16.02.2023 | 3,11 | 3,19 | 3,05 | 3,15 | 2,21% | 77.084,00 |
| 15.02.2023 | 3,12 | 3,18 | 3,03 | 3,08 | -0,96% | 180.395,00 |
| 14.02.2023 | 3,31 | 3,36 | 3,11 | 3,11 | -5,87% | 227.479,00 |
| 13.02.2023 | 3,32 | 3,40 | 3,29 | 3,31 | -1,84% | 54.378,00 |
| 10.02.2023 | 3,40 | 3,43 | 3,28 | 3,37 | 0,06% | 68.061,00 |
| 09.02.2023 | 3,24 | 3,44 | 3,20 | 3,37 | 5,45% | 172.854,00 |
| 08.02.2023 | 3,41 | 3,55 | 3,15 | 3,19 | -6,39% | 299.432,00 |
| 07.02.2023 | 3,15 | 3,45 | 3,06 | 3,41 | 9,65% | 315.670,00 |
| 06.02.2023 | 3,25 | 3,30 | 2,97 | 3,11 | -8,26% | 536.112,00 |
| 03.02.2023 | 6,03 | 6,22 | 3,15 | 3,39 | -43,83% | 1.250.689,00 |
| 02.02.2023 | 6,08 | 6,13 | 6,02 | 6,04 | -0,66% | 30.697,00 |
| 01.02.2023 | 6,03 | 6,17 | 6,03 | 6,08 | 2,27% | 32.964,00 |
| 31.01.2023 | 5,95 | 6,11 | 5,83 | 5,94 | -1,98% | 118.484,00 |
| 30.01.2023 | 6,11 | 6,15 | 6,00 | 6,06 | -1,46% | 39.486,00 |
| 27.01.2023 | 6,17 | 6,23 | 6,08 | 6,15 | 0,99% | 51.205,00 |
| 26.01.2023 | 6,00 | 6,17 | 5,97 | 6,09 | 1,00% | 22.192,00 |
| 25.01.2023 | 6,02 | 6,03 | 5,95 | 6,03 | -0,50% | 19.401,00 |
| 24.01.2023 | 6,03 | 6,09 | 5,99 | 6,06 | -0,33% | 12.309,00 |
| 23.01.2023 | 5,95 | 6,10 | 5,95 | 6,08 | 3,67% | 19.624,00 |
| 20.01.2023 | 5,83 | 5,88 | 5,75 | 5,87 | 2,18% | 28.872,00 |
| 19.01.2023 | 5,98 | 5,98 | 5,74 | 5,74 | -3,29% | 29.723,00 |
| 18.01.2023 | 6,10 | 6,10 | 5,92 | 5,94 | -1,66% | 27.012,00 |
| 17.01.2023 | 6,16 | 6,16 | 6,00 | 6,04 | -2,50% | 21.496,00 |
| 16.01.2023 | 6,19 | 6,24 | 6,12 | 6,19 | 0,90% | 58.480,00 |
| 13.01.2023 | 6,03 | 6,21 | 6,01 | 6,14 | 1,83% | 22.875,00 |
| 12.01.2023 | 6,02 | 6,16 | 6,02 | 6,03 | -0,41% | 35.704,00 |
| 11.01.2023 | 5,96 | 6,12 | 5,93 | 6,05 | 1,68% | 24.276,00 |
| 10.01.2023 | 5,78 | 5,98 | 5,76 | 5,95 | 2,23% | 53.342,00 |
| 09.01.2023 | 5,80 | 5,92 | 5,78 | 5,82 | 0,78% | 42.753,00 |
| 06.01.2023 | 5,80 | 5,82 | 5,67 | 5,78 | 0,35% | 10.298,00 |
| 05.01.2023 | 5,75 | 5,84 | 5,72 | 5,76 | -0,95% | 11.113,00 |
| 04.01.2023 | 5,71 | 5,88 | 5,71 | 5,81 | 2,29% | 21.924,00 |
| 03.01.2023 | 5,77 | 5,88 | 5,61 | 5,68 | 0,00% | 41.826,00 |
| 02.01.2023 | 5,60 | 5,75 | 5,60 | 5,68 | 3,18% | 14.446,00 |
| 30.12.2022 | 5,53 | 5,61 | 5,50 | 5,51 | -1,08% | 16.970,00 |
| 29.12.2022 | 5,51 | 5,63 | 5,50 | 5,57 | 0,18% | 32.045,00 |
| 28.12.2022 | 5,55 | 5,58 | 5,50 | 5,56 | 0,82% | 68.299,00 |
| 27.12.2022 | 5,50 | 5,56 | 5,50 | 5,51 | -0,09% | 54.972,00 |
| 23.12.2022 | 5,42 | 5,60 | 5,40 | 5,52 | 2,51% | 59.658,00 |
| 22.12.2022 | 5,57 | 5,64 | 5,38 | 5,38 | -3,93% | 120.969,00 |
| 21.12.2022 | 5,60 | 5,66 | 5,56 | 5,60 | 0,45% | 27.253,00 |
| 20.12.2022 | 5,55 | 5,61 | 5,55 | 5,58 | 0,45% | 168.057,00 |
| 19.12.2022 | 5,55 | 5,64 | 5,55 | 5,55 | 0,00% | 118.097,00 |
| 16.12.2022 | 5,56 | 5,60 | 5,55 | 5,55 | -0,36% | 180.445,00 |
| 15.12.2022 | 5,55 | 5,69 | 5,55 | 5,57 | 0,72% | 177.439,00 |
| 14.12.2022 | 5,90 | 5,94 | 5,45 | 5,53 | -8,37% | 324.077,00 |
| 13.12.2022 | 6,23 | 6,35 | 5,95 | 6,04 | -3,21% | 233.009,00 |
| 12.12.2022 | 6,25 | 6,30 | 6,14 | 6,24 | -1,89% | 12.091,00 |
| 09.12.2022 | 6,29 | 6,36 | 6,20 | 6,36 | 0,63% | 32.643,00 |
| 08.12.2022 | 6,10 | 6,33 | 6,08 | 6,32 | 2,35% | 23.970,00 |
| 07.12.2022 | 6,21 | 6,23 | 6,06 | 6,17 | 0,33% | 51.054,00 |
| 06.12.2022 | 6,35 | 6,35 | 6,12 | 6,15 | -4,21% | 98.969,00 |
| 05.12.2022 | 6,40 | 6,61 | 6,35 | 6,42 | 0,00% | 55.601,00 |
| 02.12.2022 | 6,35 | 6,50 | 6,32 | 6,42 | 1,02% | 39.969,00 |
| 01.12.2022 | 6,40 | 6,44 | 6,25 | 6,36 | 1,03% | 52.366,00 |
| 30.11.2022 | 6,46 | 6,55 | 6,28 | 6,29 | -2,40% | 95.729,00 |
| 29.11.2022 | 6,57 | 6,58 | 6,23 | 6,45 | -1,15% | 75.145,00 |
| 28.11.2022 | 6,65 | 6,65 | 6,46 | 6,52 | -2,10% | 12.945,00 |
| 25.11.2022 | 6,78 | 6,88 | 6,66 | 6,66 | -2,92% | 2.267,00 |
| 24.11.2022 | 6,70 | 6,92 | 6,67 | 6,86 | 2,62% | 67.655,00 |
| 23.11.2022 | 6,64 | 6,70 | 6,60 | 6,69 | 0,68% | 17.382,00 |
| 22.11.2022 | 6,64 | 6,70 | 6,56 | 6,64 | 1,22% | 18.231,00 |
| 21.11.2022 | 6,56 | 6,68 | 6,48 | 6,56 | -0,08% | 22.313,00 |
| 18.11.2022 | 6,41 | 6,69 | 6,40 | 6,57 | 1,78% | 36.432,00 |
| 17.11.2022 | 6,61 | 6,61 | 6,38 | 6,45 | -1,15% | 50.348,00 |
| 16.11.2022 | 6,89 | 6,89 | 6,46 | 6,53 | -5,37% | 94.730,00 |
| 15.11.2022 | 6,96 | 6,96 | 6,80 | 6,90 | -0,07% | 47.007,00 |
| 14.11.2022 | 6,98 | 6,98 | 6,83 | 6,90 | -0,79% | 47.928,00 |
| 11.11.2022 | 6,98 | 7,11 | 6,77 | 6,96 | 1,46% | 64.710,00 |
| 10.11.2022 | 6,50 | 7,01 | 6,46 | 6,86 | 4,58% | 67.540,00 |
| 09.11.2022 | 6,94 | 6,94 | 6,53 | 6,56 | -4,65% | 17.657,00 |
| 08.11.2022 | 7,00 | 7,05 | 6,83 | 6,88 | -0,29% | 32.220,00 |
| 07.11.2022 | 6,90 | 7,06 | 6,83 | 6,90 | -0,22% | 39.795,00 |
| 04.11.2022 | 6,86 | 7,06 | 6,86 | 6,91 | -0,58% | 55.551,00 |