20,525€
0,24%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 18,77 | 18,81 | 18,32 | 18,56 | -1,01% | - |
| 31.03.2025 | 20,23 | 20,23 | 17,38 | 18,75 | -7,98% | - |
| 28.03.2025 | 20,35 | 22,13 | 20,18 | 20,38 | 0,12% | 60,00 |
| 27.03.2025 | 19,01 | 20,73 | 18,76 | 20,35 | 7,05% | - |
| 26.03.2025 | 19,68 | 19,80 | 18,99 | 19,01 | -3,40% | 333,00 |
| 25.03.2025 | 18,80 | 19,68 | 18,12 | 19,68 | 4,68% | 180,00 |
| 24.03.2025 | 18,55 | 18,86 | 18,38 | 18,80 | 1,35% | - |
| 21.03.2025 | 18,36 | 18,76 | 18,19 | 18,55 | 1,09% | - |
| 20.03.2025 | 18,66 | 18,72 | 18,11 | 18,35 | -1,66% | - |
| 19.03.2025 | 18,50 | 18,88 | 18,40 | 18,66 | 0,92% | - |
| 18.03.2025 | 18,20 | 18,95 | 18,18 | 18,49 | 1,59% | - |
| 17.03.2025 | 18,31 | 18,57 | 17,98 | 18,20 | -0,60% | - |
| 14.03.2025 | 17,56 | 18,38 | 17,53 | 18,31 | 4,27% | 200,00 |
| 13.03.2025 | 17,92 | 18,43 | 17,53 | 17,56 | -2,01% | - |
| 12.03.2025 | 18,17 | 18,31 | 17,77 | 17,92 | -1,38% | - |
| 11.03.2025 | 18,01 | 18,24 | 17,60 | 18,17 | 0,89% | 20,00 |
| 10.03.2025 | 18,79 | 19,16 | 17,80 | 18,01 | -4,25% | - |
| 07.03.2025 | 19,63 | 19,81 | 18,61 | 18,81 | -4,27% | - |
| 06.03.2025 | 18,93 | 19,77 | 18,93 | 19,65 | 3,80% | 16,00 |
| 05.03.2025 | 18,25 | 18,96 | 18,00 | 18,93 | 4,07% | 200,00 |
| 04.03.2025 | 18,88 | 18,96 | 18,07 | 18,19 | -3,86% | 360,00 |
| 03.03.2025 | 19,77 | 20,04 | 18,86 | 18,92 | -4,69% | - |
| 28.02.2025 | 19,88 | 19,95 | 19,51 | 19,85 | -0,28% | 1.600,00 |
| 27.02.2025 | 20,13 | 20,28 | 19,87 | 19,91 | -0,92% | - |
| 26.02.2025 | 20,28 | 20,40 | 19,90 | 20,09 | -0,67% | - |
| 25.02.2025 | 21,05 | 21,15 | 20,08 | 20,23 | -3,92% | - |
| 24.02.2025 | 21,00 | 21,40 | 20,60 | 21,05 | 0,12% | 10,00 |
| 21.02.2025 | 21,30 | 21,98 | 20,80 | 21,03 | -1,29% | - |
| 20.02.2025 | 20,78 | 21,43 | 20,35 | 21,30 | 2,53% | - |
| 19.02.2025 | 21,65 | 21,65 | 20,28 | 20,78 | -4,04% | 21,00 |
| 18.02.2025 | 21,38 | 21,88 | 21,30 | 21,65 | 1,29% | 12,00 |
| 17.02.2025 | 21,53 | 21,60 | 20,83 | 21,38 | -0,70% | 100,00 |
| 14.02.2025 | 18,79 | 22,45 | 18,79 | 21,53 | 14,49% | 26,00 |
| 13.02.2025 | 17,91 | 18,93 | 17,76 | 18,80 | 4,97% | - |
| 12.02.2025 | 17,65 | 18,09 | 17,63 | 17,91 | 1,47% | - |
| 11.02.2025 | 17,30 | 17,69 | 17,13 | 17,65 | 2,02% | - |
| 10.02.2025 | 17,51 | 17,78 | 17,24 | 17,30 | -0,86% | 400,00 |
| 07.02.2025 | 18,91 | 18,93 | 17,25 | 17,45 | -7,72% | 100,00 |
| 06.02.2025 | 21,45 | 21,45 | 18,47 | 18,91 | -11,64% | 614,00 |