18,040€
0,45%
Echtzeit-Aktienkurs LEONTEQ AG SF 1
Bid:
Ask:
Aktienkurse zur LEONTEQ AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,97 | 18,25 | 17,63 | 18,04 | 0,45% | - |
| 21.08.2025 | 18,55 | 18,59 | 17,94 | 17,96 | -3,18% | - |
| 20.08.2025 | 18,91 | 19,18 | 18,46 | 18,55 | -1,90% | - |
| 19.08.2025 | 19,29 | 19,40 | 18,89 | 18,91 | -1,97% | - |
| 18.08.2025 | 19,40 | 19,52 | 19,09 | 19,29 | -0,31% | - |
| 15.08.2025 | 19,41 | 19,72 | 19,11 | 19,35 | -0,31% | - |
| 14.08.2025 | 19,23 | 19,76 | 19,19 | 19,41 | 0,57% | - |
| 13.08.2025 | 19,63 | 20,08 | 19,19 | 19,30 | -1,73% | - |
| 12.08.2025 | 19,15 | 19,68 | 19,15 | 19,64 | 2,61% | - |
| 11.08.2025 | 19,32 | 19,32 | 18,79 | 19,14 | -0,78% | - |
| 08.08.2025 | 19,04 | 19,94 | 18,99 | 19,29 | 1,37% | - |
| 07.08.2025 | 19,37 | 19,48 | 18,96 | 19,03 | -1,35% | - |
| 06.08.2025 | 19,18 | 19,51 | 19,03 | 19,29 | 0,89% | - |
| 05.08.2025 | 18,99 | 20,05 | 18,99 | 19,12 | 0,63% | - |
| 04.08.2025 | 18,84 | 19,20 | 18,29 | 19,00 | 1,01% | - |
| 01.08.2025 | 19,06 | 19,07 | 18,17 | 18,81 | -1,62% | 1.300,00 |
| 31.07.2025 | 19,39 | 19,67 | 19,08 | 19,12 | -1,19% | - |
| 30.07.2025 | 19,83 | 19,85 | 19,28 | 19,35 | -2,32% | - |
| 29.07.2025 | 20,08 | 20,25 | 19,77 | 19,81 | -1,32% | 50,00 |
| 28.07.2025 | 19,78 | 20,58 | 19,51 | 20,08 | 2,32% | - |
| 25.07.2025 | 20,08 | 20,25 | 19,13 | 19,62 | -2,27% | 100,00 |
| 24.07.2025 | 25,15 | 25,18 | 19,64 | 20,08 | -20,18% | 559,00 |
| 23.07.2025 | 24,88 | 25,18 | 24,65 | 25,15 | 1,11% | 164,00 |
| 22.07.2025 | 24,38 | 25,08 | 24,20 | 24,88 | 1,95% | 2,00 |
| 21.07.2025 | 24,08 | 24,65 | 23,95 | 24,40 | 1,35% | 203,00 |
| 18.07.2025 | 24,23 | 24,23 | 23,78 | 24,08 | 0,21% | 1,00 |
| 17.07.2025 | 23,98 | 24,08 | 23,55 | 24,03 | 0,21% | 4,00 |
| 16.07.2025 | 22,48 | 24,40 | 22,28 | 23,98 | 6,67% | 40,00 |
| 15.07.2025 | 22,48 | 22,73 | 22,05 | 22,48 | -0,11% | - |
| 14.07.2025 | 22,30 | 22,75 | 22,15 | 22,50 | -0,22% | - |
| 11.07.2025 | 23,40 | 23,40 | 22,50 | 22,55 | -3,53% | 70,00 |
| 10.07.2025 | 22,63 | 23,43 | 22,13 | 23,38 | 3,31% | 120,00 |
| 09.07.2025 | 20,80 | 22,65 | 20,78 | 22,63 | 8,90% | - |
| 08.07.2025 | 20,98 | 21,10 | 20,40 | 20,78 | -0,84% | - |
| 07.07.2025 | 20,83 | 21,15 | 20,58 | 20,95 | 0,60% | - |
| 04.07.2025 | 20,58 | 20,90 | 20,28 | 20,83 | 1,22% | - |
| 03.07.2025 | 20,63 | 21,08 | 20,53 | 20,58 | 0,00% | - |
| 02.07.2025 | 20,28 | 20,63 | 20,15 | 20,58 | 1,48% | - |
| 01.07.2025 | 20,58 | 20,70 | 20,18 | 20,28 | -1,46% | - |
| 30.06.2025 | 20,53 | 20,68 | 20,33 | 20,58 | 0,49% | - |
| 27.06.2025 | 20,08 | 20,93 | 20,04 | 20,48 | 1,74% | - |
| 26.06.2025 | 19,54 | 20,13 | 19,47 | 20,13 | 3,26% | - |
| 25.06.2025 | 18,92 | 19,62 | 18,85 | 19,49 | 3,07% | - |
| 24.06.2025 | 18,78 | 19,08 | 18,64 | 18,91 | 1,56% | 300,00 |
| 23.06.2025 | 19,11 | 19,14 | 18,39 | 18,62 | -2,56% | - |
| 20.06.2025 | 19,27 | 19,98 | 18,98 | 19,11 | -0,88% | - |
| 19.06.2025 | 19,20 | 19,48 | 19,07 | 19,28 | 0,42% | - |
| 18.06.2025 | 18,60 | 19,32 | 18,60 | 19,20 | 3,23% | - |
| 17.06.2025 | 17,86 | 19,14 | 17,78 | 18,60 | 4,14% | - |
| 16.06.2025 | 17,75 | 18,09 | 17,61 | 17,86 | 0,79% | - |
| 13.06.2025 | 18,14 | 18,14 | 17,63 | 17,72 | -2,32% | - |
| 12.06.2025 | 18,37 | 18,38 | 17,72 | 18,14 | -1,25% | - |
| 11.06.2025 | 18,79 | 19,02 | 18,24 | 18,37 | -2,60% | - |
| 10.06.2025 | 19,09 | 19,15 | 18,82 | 18,86 | -1,20% | - |
| 09.06.2025 | 19,11 | 19,13 | 19,03 | 19,09 | -0,26% | - |
| 06.06.2025 | 19,29 | 19,39 | 18,88 | 19,14 | -0,52% | - |
| 05.06.2025 | 19,08 | 19,32 | 18,99 | 19,24 | 0,84% | - |
| 04.06.2025 | 18,83 | 19,11 | 18,78 | 19,08 | 1,38% | - |
| 03.06.2025 | 19,02 | 19,19 | 18,79 | 18,82 | -1,31% | - |
| 02.06.2025 | 19,36 | 19,46 | 18,97 | 19,07 | -1,85% | - |
| 30.05.2025 | 19,23 | 19,97 | 19,23 | 19,43 | 1,04% | 400,00 |
| 29.05.2025 | 19,31 | 19,47 | 18,79 | 19,23 | 0,94% | 800,00 |
| 28.05.2025 | 19,06 | 19,34 | 18,90 | 19,05 | -0,05% | - |
| 27.05.2025 | 18,79 | 19,37 | 18,55 | 19,06 | 1,44% | - |
| 26.05.2025 | 18,81 | 18,92 | 18,28 | 18,79 | 1,24% | - |
| 23.05.2025 | 18,18 | 18,92 | 18,12 | 18,56 | 2,15% | - |
| 22.05.2025 | 18,40 | 18,85 | 17,92 | 18,17 | -1,25% | - |
| 21.05.2025 | 18,83 | 18,92 | 18,35 | 18,40 | -2,28% | - |
| 20.05.2025 | 19,09 | 19,35 | 18,33 | 18,83 | -1,15% | - |
| 19.05.2025 | 19,01 | 19,07 | 18,47 | 19,05 | 0,21% | - |
| 16.05.2025 | 19,48 | 19,71 | 18,92 | 19,01 | -2,41% | - |
| 15.05.2025 | 19,01 | 19,82 | 18,76 | 19,48 | 2,47% | - |
| 14.05.2025 | 18,86 | 19,35 | 18,73 | 19,01 | 0,74% | - |
| 13.05.2025 | 18,18 | 19,27 | 18,12 | 18,87 | 3,68% | 70,00 |
| 12.05.2025 | 17,80 | 18,46 | 17,80 | 18,20 | 2,25% | - |
| 09.05.2025 | 17,50 | 17,89 | 17,35 | 17,80 | 1,95% | - |
| 08.05.2025 | 17,21 | 18,12 | 17,06 | 17,46 | 1,45% | - |
| 07.05.2025 | 17,34 | 18,04 | 17,02 | 17,21 | -0,46% | - |
| 06.05.2025 | 17,85 | 17,97 | 17,26 | 17,29 | -3,30% | - |
| 05.05.2025 | 16,98 | 18,51 | 16,98 | 17,88 | 4,87% | 500,00 |
| 02.05.2025 | 16,44 | 17,07 | 16,32 | 17,05 | 4,47% | - |
| 30.04.2025 | 16,67 | 16,82 | 16,22 | 16,32 | -2,10% | - |
| 29.04.2025 | 16,94 | 16,98 | 16,63 | 16,67 | -1,65% | - |
| 28.04.2025 | 16,36 | 16,97 | 16,32 | 16,95 | 3,48% | - |
| 25.04.2025 | 16,10 | 16,63 | 16,10 | 16,38 | 1,87% | - |
| 24.04.2025 | 16,07 | 16,21 | 15,76 | 16,08 | -0,19% | - |
| 23.04.2025 | 16,74 | 16,74 | 16,01 | 16,11 | -2,19% | - |
| 22.04.2025 | 16,52 | 16,93 | 15,73 | 16,47 | -0,18% | - |
| 17.04.2025 | 16,29 | 16,84 | 16,29 | 16,50 | 1,04% | - |
| 16.04.2025 | 16,90 | 16,90 | 16,29 | 16,33 | -3,37% | - |
| 15.04.2025 | 17,08 | 17,13 | 16,63 | 16,90 | -1,00% | - |
| 14.04.2025 | 15,96 | 17,11 | 15,96 | 17,07 | 6,95% | 55,00 |
| 11.04.2025 | 15,63 | 15,98 | 14,74 | 15,96 | 2,57% | - |
| 10.04.2025 | 15,93 | 16,36 | 14,66 | 15,56 | -2,20% | 25,00 |
| 09.04.2025 | 15,17 | 15,98 | 14,76 | 15,91 | 4,12% | 15,00 |
| 08.04.2025 | 16,04 | 17,74 | 15,12 | 15,28 | -11,11% | - |
| 07.04.2025 | 15,59 | 17,65 | 15,36 | 17,19 | 6,37% | 18,00 |
| 04.04.2025 | 16,67 | 17,21 | 15,96 | 16,16 | -2,94% | - |
| 03.04.2025 | 17,33 | 17,75 | 16,65 | 16,65 | -3,92% | - |
| 02.04.2025 | 18,54 | 18,58 | 17,27 | 17,33 | -6,63% | - |