20,775€
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 20,78 | 20,78 | 20,75 | 20,78 | 0,00% | - |
| 04.02.2025 | 20,80 | 20,83 | 20,45 | 20,78 | -0,12% | - |
| 03.02.2025 | 20,45 | 20,88 | 20,43 | 20,80 | -0,83% | - |
| 31.01.2025 | 20,45 | 21,03 | 20,33 | 20,98 | 2,44% | 100,00 |
| 30.01.2025 | 20,15 | 20,53 | 20,15 | 20,48 | 1,61% | - |
| 29.01.2025 | 20,05 | 20,30 | 20,05 | 20,15 | 0,47% | - |
| 28.01.2025 | 20,15 | 20,28 | 19,99 | 20,06 | -0,72% | - |
| 27.01.2025 | 19,63 | 20,50 | 19,63 | 20,20 | 2,28% | - |
| 24.01.2025 | 19,89 | 20,18 | 19,59 | 19,75 | -0,75% | - |
| 23.01.2025 | 19,82 | 20,08 | 19,64 | 19,90 | 0,40% | - |
| 22.01.2025 | 19,93 | 20,08 | 19,75 | 19,82 | -0,58% | - |
| 21.01.2025 | 19,42 | 19,94 | 19,37 | 19,94 | 2,49% | - |
| 20.01.2025 | 19,53 | 19,77 | 19,33 | 19,45 | -0,31% | - |
| 17.01.2025 | 19,36 | 19,71 | 19,28 | 19,51 | 0,77% | - |
| 16.01.2025 | 19,54 | 19,66 | 19,28 | 19,36 | -1,12% | - |
| 15.01.2025 | 19,21 | 19,58 | 19,21 | 19,58 | 1,93% | - |
| 14.01.2025 | 19,40 | 19,45 | 18,99 | 19,21 | -0,72% | - |
| 13.01.2025 | 20,40 | 20,43 | 18,92 | 19,35 | -5,49% | - |
| 10.01.2025 | 21,10 | 21,10 | 20,45 | 20,48 | -2,96% | - |
| 09.01.2025 | 21,08 | 21,20 | 20,88 | 21,10 | 0,12% | - |
| 08.01.2025 | 21,10 | 21,20 | 20,60 | 21,08 | -0,12% | - |
| 07.01.2025 | 21,30 | 21,40 | 21,08 | 21,10 | -1,06% | - |
| 06.01.2025 | 21,43 | 21,60 | 21,28 | 21,33 | -0,47% | 100,00 |
| 03.01.2025 | 21,13 | 21,48 | 21,13 | 21,43 | 1,42% | 300,00 |
| 02.01.2025 | 20,83 | 21,13 | 20,78 | 21,13 | 1,56% | 465,00 |
| 30.12.2024 | 21,30 | 21,33 | 20,70 | 20,80 | -2,35% | 20,00 |
| 27.12.2024 | 21,23 | 21,58 | 21,10 | 21,30 | 0,35% | - |
| 23.12.2024 | 21,55 | 21,63 | 21,18 | 21,23 | -1,28% | - |
| 20.12.2024 | 20,73 | 21,55 | 20,38 | 21,50 | 3,37% | 360,00 |
| 19.12.2024 | 20,45 | 20,88 | 20,38 | 20,80 | 1,46% | - |
| 18.12.2024 | 20,63 | 20,85 | 20,23 | 20,50 | -0,61% | 250,00 |
| 17.12.2024 | 20,28 | 20,68 | 19,90 | 20,63 | 1,73% | - |
| 16.12.2024 | 21,38 | 21,40 | 20,05 | 20,28 | -5,26% | 300,00 |
| 13.12.2024 | 21,95 | 22,48 | 21,20 | 21,40 | -2,51% | - |
| 12.12.2024 | 25,18 | 25,18 | 21,70 | 21,95 | -12,81% | 422,00 |
| 11.12.2024 | 25,45 | 25,53 | 25,15 | 25,18 | -1,08% | - |
| 10.12.2024 | 25,15 | 25,60 | 25,03 | 25,45 | 1,19% | - |
| 09.12.2024 | 25,15 | 25,33 | 25,10 | 25,15 | 0,00% | - |
| 06.12.2024 | 24,85 | 25,35 | 24,80 | 25,15 | 1,21% | - |
| 05.12.2024 | 25,18 | 25,28 | 24,73 | 24,85 | -1,19% | 100,00 |
| 04.12.2024 | 25,33 | 25,38 | 24,95 | 25,15 | -0,69% | - |
| 03.12.2024 | 25,65 | 25,65 | 25,30 | 25,33 | -1,27% | - |
| 02.12.2024 | 25,25 | 25,68 | 25,08 | 25,65 | 1,58% | - |
| 29.11.2024 | 25,30 | 25,63 | 25,13 | 25,25 | -0,20% | - |
| 28.11.2024 | 25,53 | 25,68 | 25,05 | 25,30 | -0,88% | - |
| 27.11.2024 | 25,63 | 25,75 | 25,38 | 25,53 | -0,39% | - |
| 26.11.2024 | 25,95 | 26,28 | 25,38 | 25,63 | -1,82% | - |
| 25.11.2024 | 26,10 | 26,43 | 25,45 | 26,10 | 0,00% | - |
| 22.11.2024 | 26,40 | 26,75 | 26,08 | 26,10 | -1,14% | 128,00 |
| 21.11.2024 | 26,40 | 26,90 | 26,13 | 26,40 | -0,09% | - |
| 20.11.2024 | 26,45 | 26,90 | 26,03 | 26,43 | -0,09% | - |
| 19.11.2024 | 26,80 | 27,18 | 26,15 | 26,45 | -0,94% | - |
| 18.11.2024 | 26,50 | 27,23 | 26,50 | 26,70 | 0,75% | - |
| 15.11.2024 | 25,98 | 26,50 | 25,70 | 26,50 | 2,02% | - |
| 14.11.2024 | 26,05 | 26,38 | 25,53 | 25,98 | -0,29% | - |
| 13.11.2024 | 25,60 | 26,15 | 25,40 | 26,05 | 1,86% | - |
| 12.11.2024 | 25,75 | 25,83 | 25,28 | 25,58 | -0,68% | - |
| 11.11.2024 | 25,25 | 25,80 | 25,23 | 25,75 | 1,88% | - |
| 08.11.2024 | 24,78 | 25,53 | 24,55 | 25,28 | 2,02% | - |
| 07.11.2024 | 25,00 | 25,38 | 24,25 | 24,78 | -0,90% | - |
| 06.11.2024 | 24,88 | 25,28 | 24,65 | 25,00 | -0,10% | 60,00 |
| 05.11.2024 | 25,90 | 25,95 | 24,83 | 25,03 | -3,38% | 299,00 |
| 04.11.2024 | 26,58 | 26,68 | 25,60 | 25,90 | -2,54% | - |
| 01.11.2024 | 26,63 | 26,95 | 26,53 | 26,58 | -0,28% | 1,00 |
| 31.10.2024 | 27,33 | 27,43 | 26,45 | 26,65 | -2,47% | - |
| 30.10.2024 | 28,23 | 28,28 | 27,30 | 27,33 | -3,36% | - |
| 29.10.2024 | 28,70 | 28,75 | 27,90 | 28,28 | -1,48% | - |
| 28.10.2024 | 27,85 | 28,70 | 27,83 | 28,70 | 3,05% | - |
| 25.10.2024 | 28,05 | 28,23 | 27,75 | 27,85 | -0,80% | - |
| 24.10.2024 | 28,05 | 28,30 | 27,68 | 28,08 | 0,00% | - |
| 23.10.2024 | 28,83 | 28,98 | 28,00 | 28,08 | -2,52% | - |
| 22.10.2024 | 28,63 | 28,98 | 28,23 | 28,80 | 0,79% | - |
| 21.10.2024 | 28,30 | 28,93 | 28,23 | 28,58 | 0,79% | - |
| 18.10.2024 | 28,40 | 28,53 | 28,23 | 28,35 | -0,18% | 12,00 |
| 17.10.2024 | 28,95 | 28,98 | 28,40 | 28,40 | -1,98% | - |
| 16.10.2024 | 29,73 | 29,75 | 28,50 | 28,98 | -2,52% | - |
| 15.10.2024 | 29,38 | 30,23 | 29,33 | 29,73 | 1,28% | - |
| 14.10.2024 | 29,63 | 29,85 | 29,33 | 29,35 | -0,84% | - |
| 11.10.2024 | 29,95 | 29,98 | 29,58 | 29,60 | -1,17% | - |
| 10.10.2024 | 29,60 | 29,95 | 29,48 | 29,95 | 1,18% | 35,00 |
| 09.10.2024 | 29,33 | 29,65 | 29,28 | 29,60 | 0,94% | - |
| 08.10.2024 | 29,58 | 29,68 | 28,95 | 29,33 | -0,93% | - |
| 07.10.2024 | 29,78 | 29,80 | 29,25 | 29,60 | -0,59% | 100,00 |
| 04.10.2024 | 28,60 | 30,25 | 28,53 | 29,78 | 4,11% | - |
| 03.10.2024 | 28,35 | 28,78 | 28,30 | 28,60 | 0,09% | - |
| 02.10.2024 | 28,98 | 29,53 | 28,48 | 28,58 | -1,38% | - |
| 01.10.2024 | 28,55 | 29,30 | 28,48 | 28,98 | 1,49% | - |
| 30.09.2024 | 28,55 | 29,38 | 28,23 | 28,55 | 0,18% | - |
| 27.09.2024 | 28,25 | 28,78 | 28,00 | 28,50 | 0,88% | - |
| 26.09.2024 | 27,43 | 28,53 | 27,30 | 28,25 | 2,91% | - |
| 25.09.2024 | 27,65 | 27,83 | 27,23 | 27,45 | -0,72% | - |
| 24.09.2024 | 28,05 | 28,18 | 27,63 | 27,65 | -1,16% | - |
| 23.09.2024 | 27,88 | 28,05 | 27,63 | 27,98 | 0,36% | - |
| 20.09.2024 | 28,18 | 28,28 | 27,73 | 27,88 | -0,89% | - |
| 19.09.2024 | 28,00 | 28,48 | 27,55 | 28,13 | 0,45% | - |
| 18.09.2024 | 27,75 | 28,05 | 27,70 | 28,00 | 0,90% | 170,00 |
| 17.09.2024 | 28,48 | 28,48 | 27,73 | 27,75 | -2,55% | - |
| 16.09.2024 | 28,75 | 28,75 | 28,23 | 28,48 | -0,96% | - |
| 13.09.2024 | 28,30 | 29,03 | 28,30 | 28,75 | 1,59% | - |
| 12.09.2024 | 28,18 | 28,90 | 27,63 | 28,30 | 0,62% | - |