26,575€
0,66%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,40 | 26,63 | 26,28 | 26,30 | -0,38% | - |
| 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% | - |
| 11.09.2024 | 28,03 | 28,20 | 27,93 | 28,13 | 0,36% | 50,00 |
| 10.09.2024 | 28,25 | 28,53 | 27,78 | 28,03 | -0,97% | - |
| 09.09.2024 | 28,45 | 28,60 | 28,00 | 28,30 | -0,35% | - |
| 06.09.2024 | 28,80 | 29,08 | 28,15 | 28,40 | -1,39% | - |
| 05.09.2024 | 28,08 | 29,05 | 28,03 | 28,80 | 2,58% | - |
| 04.09.2024 | 28,65 | 28,93 | 27,88 | 28,08 | -2,52% | - |
| 03.09.2024 | 28,68 | 29,20 | 28,68 | 28,80 | 0,44% | 364,00 |
| 02.09.2024 | 29,43 | 29,45 | 28,50 | 28,68 | -2,71% | - |
| 30.08.2024 | 30,00 | 30,18 | 29,40 | 29,48 | -1,67% | - |
| 29.08.2024 | 29,78 | 30,15 | 29,38 | 29,98 | 0,76% | - |
| 28.08.2024 | 29,70 | 29,95 | 29,48 | 29,75 | 0,17% | - |
| 27.08.2024 | 29,00 | 30,05 | 29,00 | 29,70 | 2,41% | - |
| 26.08.2024 | 28,25 | 29,63 | 28,20 | 29,00 | 2,65% | - |
| 23.08.2024 | 28,63 | 28,68 | 27,93 | 28,25 | -1,14% | - |
| 22.08.2024 | 28,65 | 28,93 | 28,38 | 28,58 | -0,61% | - |
| 21.08.2024 | 29,10 | 29,20 | 28,58 | 28,75 | -1,20% | - |
| 20.08.2024 | 29,53 | 30,03 | 28,90 | 29,10 | -1,44% | - |
| 19.08.2024 | 29,25 | 29,73 | 29,23 | 29,53 | 0,77% | - |
| 16.08.2024 | 29,08 | 29,63 | 29,08 | 29,30 | 0,77% | - |
| 15.08.2024 | 28,95 | 29,38 | 28,88 | 29,08 | 0,43% | - |
| 14.08.2024 | 27,85 | 29,00 | 27,85 | 28,95 | 3,95% | - |
| 13.08.2024 | 27,73 | 28,18 | 27,68 | 27,85 | 0,81% | - |
| 12.08.2024 | 27,93 | 28,23 | 27,63 | 27,63 | -0,99% | - |
| 09.08.2024 | 27,73 | 28,35 | 27,38 | 27,90 | 0,45% | - |
| 08.08.2024 | 27,50 | 28,00 | 26,90 | 27,78 | 1,37% | 60,00 |
| 07.08.2024 | 29,38 | 30,23 | 27,40 | 27,40 | -6,40% | - |
| 06.08.2024 | 27,88 | 29,68 | 27,85 | 29,28 | 4,93% | - |
| 05.08.2024 | 28,08 | 28,13 | 27,08 | 27,90 | -0,45% | - |
| 02.08.2024 | 27,40 | 28,95 | 27,40 | 28,03 | 1,36% | - |
| 01.08.2024 | 27,68 | 28,13 | 27,50 | 27,65 | -0,09% | - |
| 31.07.2024 | 27,60 | 27,98 | 27,45 | 27,68 | 0,36% | - |
| 30.07.2024 | 26,93 | 27,83 | 26,88 | 27,58 | 2,41% | - |
| 29.07.2024 | 26,10 | 27,13 | 26,10 | 26,93 | 3,06% | 60,00 |
| 26.07.2024 | 25,43 | 26,45 | 25,38 | 26,13 | 2,75% | - |
| 25.07.2024 | 24,83 | 26,28 | 23,63 | 25,43 | 2,21% | 400,00 |
| 24.07.2024 | 23,85 | 25,38 | 23,85 | 24,88 | 3,75% | - |
| 23.07.2024 | 23,45 | 24,23 | 23,33 | 23,98 | 2,24% | - |
| 22.07.2024 | 23,28 | 23,50 | 23,13 | 23,45 | 0,75% | 120,00 |
| 19.07.2024 | 23,68 | 23,70 | 23,18 | 23,28 | -1,79% | - |
| 18.07.2024 | 23,63 | 23,80 | 23,45 | 23,70 | 0,32% | - |
| 17.07.2024 | 22,93 | 23,78 | 22,88 | 23,63 | 3,05% | - |
| 16.07.2024 | 23,40 | 23,60 | 22,63 | 22,93 | -2,03% | 5,00 |
| 15.07.2024 | 24,05 | 24,05 | 23,38 | 23,40 | -2,70% | - |
| 12.07.2024 | 24,03 | 24,13 | 23,93 | 24,05 | 0,10% | - |
| 11.07.2024 | 24,05 | 24,08 | 23,78 | 24,03 | -0,10% | - |
| 10.07.2024 | 23,88 | 24,13 | 23,80 | 24,05 | 0,73% | - |
| 09.07.2024 | 23,88 | 23,98 | 23,70 | 23,88 | 0,00% | 170,00 |
| 08.07.2024 | 24,05 | 24,15 | 23,70 | 23,88 | -0,73% | - |