9,835€
1,08%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,05 | 10,19 | 9,96 | 10,15 | 1,30% | - |
| 21.08.2025 | 9,97 | 10,06 | 9,89 | 10,02 | 0,65% | - |
| 20.08.2025 | 10,08 | 10,08 | 9,92 | 9,95 | 0,08% | - |
| 19.08.2025 | 10,29 | 10,32 | 9,85 | 9,95 | -3,10% | - |
| 18.08.2025 | 9,75 | 10,44 | 9,75 | 10,26 | 5,37% | - |
| 15.08.2025 | 9,70 | 9,94 | 9,61 | 9,74 | 0,83% | - |
| 14.08.2025 | 9,60 | 9,67 | 9,44 | 9,66 | 2,62% | - |
| 13.08.2025 | 9,73 | 9,73 | 9,33 | 9,41 | 2,04% | - |
| 12.08.2025 | 9,58 | 9,58 | 9,14 | 9,23 | -2,28% | - |
| 11.08.2025 | 10,03 | 10,03 | 9,44 | 9,44 | -4,53% | - |
| 08.08.2025 | 10,05 | 10,05 | 9,86 | 9,89 | -1,20% | - |
| 07.08.2025 | 10,19 | 10,35 | 9,92 | 10,01 | -1,77% | - |
| 06.08.2025 | 9,66 | 10,19 | 9,60 | 10,19 | 5,47% | - |
| 05.08.2025 | 9,55 | 9,73 | 9,50 | 9,66 | 1,95% | - |
| 04.08.2025 | 9,69 | 9,73 | 9,34 | 9,48 | -0,84% | - |
| 01.08.2025 | 9,80 | 9,80 | 9,32 | 9,56 | -2,67% | - |
| 31.07.2025 | 9,92 | 9,92 | 9,72 | 9,82 | -0,72% | - |
| 30.07.2025 | 9,90 | 10,08 | 9,75 | 9,89 | 0,30% | - |
| 29.07.2025 | 10,18 | 10,37 | 9,84 | 9,86 | -3,21% | - |
| 28.07.2025 | 9,98 | 10,23 | 9,98 | 10,19 | 2,02% | - |
| 25.07.2025 | 10,05 | 10,21 | 9,87 | 9,98 | -1,53% | - |
| 24.07.2025 | 10,15 | 10,35 | 10,08 | 10,14 | 0,40% | - |
| 23.07.2025 | 10,35 | 10,35 | 10,05 | 10,10 | -1,67% | - |
| 22.07.2025 | 10,28 | 10,38 | 10,20 | 10,27 | 0,15% | - |
| 21.07.2025 | 10,39 | 10,39 | 10,25 | 10,26 | 0,94% | - |
| 18.07.2025 | 10,31 | 10,43 | 10,06 | 10,16 | -1,22% | - |
| 17.07.2025 | 10,23 | 10,66 | 10,23 | 10,29 | 2,90% | - |
| 16.07.2025 | 9,91 | 10,06 | 9,83 | 10,00 | 1,08% | - |
| 15.07.2025 | 9,82 | 10,12 | 9,71 | 9,89 | 1,28% | - |
| 14.07.2025 | 10,25 | 10,25 | 9,73 | 9,76 | -4,70% | - |
| 11.07.2025 | 10,95 | 10,95 | 10,10 | 10,25 | -3,98% | - |
| 10.07.2025 | 10,34 | 10,90 | 10,18 | 10,67 | 4,76% | - |
| 09.07.2025 | 9,88 | 10,46 | 9,88 | 10,19 | 3,32% | - |
| 08.07.2025 | 9,93 | 9,93 | 9,84 | 9,86 | 0,18% | - |
| 07.07.2025 | 9,90 | 9,99 | 9,84 | 9,84 | -1,03% | - |
| 04.07.2025 | 9,99 | 9,99 | 9,84 | 9,94 | -1,59% | - |
| 03.07.2025 | 9,83 | 10,20 | 9,83 | 10,10 | -0,30% | - |
| 02.07.2025 | 10,13 | 10,45 | 10,05 | 10,13 | -0,02% | - |
| 01.07.2025 | 10,22 | 10,29 | 10,07 | 10,14 | -0,72% | - |
| 30.06.2025 | 10,56 | 10,62 | 10,11 | 10,21 | -1,56% | - |
| 27.06.2025 | 10,16 | 10,77 | 10,11 | 10,37 | 2,04% | - |
| 26.06.2025 | 10,09 | 10,38 | 9,90 | 10,16 | 0,74% | - |
| 25.06.2025 | 10,00 | 10,34 | 9,68 | 10,09 | -1,92% | - |
| 24.06.2025 | 10,30 | 11,02 | 10,19 | 10,29 | -3,79% | - |
| 23.06.2025 | 10,81 | 11,30 | 10,10 | 10,69 | -1,02% | - |
| 20.06.2025 | 8,89 | 10,94 | 8,87 | 10,80 | 21,48% | - |
| 19.06.2025 | 10,95 | 11,32 | 8,58 | 8,89 | -21,43% | - |
| 18.06.2025 | 11,94 | 12,30 | 11,09 | 11,32 | -7,67% | 40,00 |
| 17.06.2025 | 12,28 | 12,63 | 11,82 | 12,26 | -2,93% | - |
| 16.06.2025 | 14,48 | 14,48 | 12,55 | 12,63 | -12,78% | - |
| 13.06.2025 | 15,01 | 15,50 | 14,42 | 14,48 | -6,58% | - |
| 12.06.2025 | 15,61 | 17,29 | 15,29 | 15,50 | -3,46% | - |
| 11.06.2025 | 16,08 | 16,55 | 15,94 | 16,05 | -2,99% | - |
| 10.06.2025 | 16,77 | 16,82 | 16,44 | 16,55 | -1,31% | - |
| 09.06.2025 | 16,38 | 17,09 | 16,38 | 16,77 | -1,30% | - |
| 06.06.2025 | 16,23 | 17,05 | 16,23 | 16,99 | 0,35% | - |
| 05.06.2025 | 16,65 | 17,25 | 16,65 | 16,93 | -1,25% | - |
| 04.06.2025 | 16,83 | 17,62 | 16,76 | 17,14 | 1,81% | - |
| 03.06.2025 | 16,23 | 17,03 | 16,23 | 16,84 | -0,97% | - |
| 02.06.2025 | 17,06 | 17,81 | 16,33 | 17,00 | -3,52% | - |
| 30.05.2025 | 17,24 | 17,82 | 17,24 | 17,62 | -0,73% | - |
| 29.05.2025 | 17,27 | 17,86 | 17,27 | 17,75 | 2,81% | - |
| 28.05.2025 | 17,42 | 18,12 | 15,03 | 17,27 | -4,69% | - |
| 27.05.2025 | 18,53 | 19,61 | 17,85 | 18,12 | -5,65% | - |
| 26.05.2025 | 18,91 | 20,13 | 18,90 | 19,20 | 1,56% | - |
| 23.05.2025 | 19,67 | 19,76 | 18,75 | 18,91 | -3,89% | - |
| 22.05.2025 | 18,97 | 19,79 | 18,97 | 19,67 | -0,08% | - |
| 21.05.2025 | 19,61 | 20,50 | 18,91 | 19,69 | -2,91% | - |
| 20.05.2025 | 19,63 | 20,52 | 19,63 | 20,28 | -0,10% | - |
| 19.05.2025 | 20,29 | 20,51 | 20,27 | 20,30 | 0,05% | 900,00 |
| 16.05.2025 | 20,45 | 20,70 | 20,22 | 20,29 | -0,66% | - |
| 15.05.2025 | 20,51 | 20,63 | 20,18 | 20,42 | -0,41% | - |
| 14.05.2025 | 19,71 | 20,59 | 19,71 | 20,51 | 0,79% | - |
| 13.05.2025 | 20,18 | 20,87 | 20,08 | 20,35 | -2,19% | - |
| 12.05.2025 | 19,94 | 21,17 | 19,94 | 20,80 | 0,34% | - |
| 09.05.2025 | 20,24 | 21,04 | 20,24 | 20,73 | -0,53% | - |
| 08.05.2025 | 21,74 | 22,44 | 20,57 | 20,84 | -4,14% | - |
| 07.05.2025 | 21,20 | 22,52 | 21,20 | 21,74 | -0,41% | - |
| 06.05.2025 | 21,06 | 22,12 | 21,06 | 21,83 | 0,55% | - |
| 05.05.2025 | 21,27 | 22,21 | 20,93 | 21,71 | 3,36% | - |
| 02.05.2025 | 20,92 | 21,64 | 20,92 | 21,01 | 0,41% | - |
| 30.04.2025 | 20,28 | 21,58 | 20,27 | 20,92 | 4,37% | - |
| 29.04.2025 | 19,41 | 20,40 | 19,41 | 20,05 | -0,27% | - |
| 28.04.2025 | 20,65 | 20,88 | 20,01 | 20,10 | -2,33% | - |
| 25.04.2025 | 20,18 | 21,10 | 20,18 | 20,58 | 2,39% | - |
| 24.04.2025 | 19,50 | 20,25 | 19,50 | 20,10 | -0,72% | - |
| 23.04.2025 | 19,20 | 20,32 | 19,20 | 20,25 | 2,90% | - |
| 22.04.2025 | 19,51 | 20,28 | 19,34 | 19,68 | -2,65% | - |
| 17.04.2025 | 20,43 | 20,59 | 20,13 | 20,21 | -1,05% | - |
| 16.04.2025 | 20,28 | 21,05 | 19,65 | 20,43 | -2,97% | - |
| 15.04.2025 | 20,45 | 21,33 | 20,39 | 21,05 | 2,53% | - |
| 14.04.2025 | 20,38 | 20,88 | 20,27 | 20,53 | 0,96% | - |
| 11.04.2025 | 20,90 | 21,19 | 20,28 | 20,34 | -2,38% | - |
| 10.04.2025 | 18,97 | 21,65 | 18,97 | 20,83 | 4,94% | - |
| 09.04.2025 | 19,24 | 19,95 | 18,90 | 19,85 | -0,18% | - |
| 08.04.2025 | 19,11 | 20,83 | 19,11 | 19,89 | 7,02% | - |
| 07.04.2025 | 16,59 | 18,83 | 15,46 | 18,58 | -2,70% | - |
| 04.04.2025 | 20,62 | 21,35 | 18,63 | 19,10 | -10,18% | - |
| 03.04.2025 | 21,94 | 21,94 | 20,74 | 21,26 | -2,83% | - |
| 02.04.2025 | 21,95 | 22,01 | 21,40 | 21,88 | -0,27% | - |