20,420€
-3,41%
Echtzeit-Aktienkurs LIGHTON S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LIGHTON S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,80 | 21,62 | 20,48 | 20,83 | -3,65% | - |
| 27.02.2025 | 20,22 | 22,38 | 20,22 | 21,62 | 2,71% | - |
| 26.02.2025 | 20,78 | 21,56 | 20,17 | 21,05 | 1,45% | - |
| 25.02.2025 | 22,30 | 22,58 | 20,69 | 20,75 | -6,95% | - |
| 24.02.2025 | 21,86 | 22,88 | 21,86 | 22,30 | 2,01% | - |
| 21.02.2025 | 23,55 | 23,55 | 21,37 | 21,86 | -7,18% | - |
| 20.02.2025 | 23,40 | 25,11 | 23,37 | 23,55 | -0,63% | - |
| 19.02.2025 | 23,36 | 25,77 | 23,36 | 23,70 | -1,58% | - |
| 18.02.2025 | 25,24 | 25,40 | 22,94 | 24,08 | -4,60% | - |
| 17.02.2025 | 21,44 | 25,78 | 21,44 | 25,24 | 13,80% | - |
| 14.02.2025 | 20,54 | 22,36 | 20,54 | 22,18 | 4,67% | - |
| 13.02.2025 | 20,19 | 21,34 | 19,63 | 21,19 | 4,90% | - |
| 12.02.2025 | 21,06 | 22,71 | 19,45 | 20,20 | -7,21% | - |
| 11.02.2025 | 19,59 | 23,22 | 19,59 | 21,77 | 5,94% | - |
| 10.02.2025 | 15,64 | 20,55 | 15,64 | 20,55 | 31,39% | 250,00 |
| 07.02.2025 | 15,64 | 16,35 | 15,48 | 15,64 | 0,03% | - |
| 06.02.2025 | 14,91 | 16,51 | 14,91 | 15,64 | 4,06% | - |
| 05.02.2025 | 16,22 | 16,78 | 14,46 | 15,03 | -10,38% | - |
| 04.02.2025 | 17,68 | 17,68 | 16,65 | 16,77 | -5,12% | - |
| 03.02.2025 | 18,73 | 18,73 | 16,99 | 17,67 | -6,04% | - |
| 31.01.2025 | 18,25 | 19,18 | 18,14 | 18,81 | 0,40% | - |
| 30.01.2025 | 19,51 | 21,18 | 18,61 | 18,73 | -4,41% | 450,00 |
| 29.01.2025 | 17,67 | 19,63 | 17,67 | 19,60 | 7,61% | - |
| 28.01.2025 | 18,83 | 18,83 | 17,56 | 18,21 | -3,60% | - |
| 27.01.2025 | 20,52 | 22,78 | 17,54 | 18,89 | -7,90% | - |
| 24.01.2025 | 18,46 | 22,01 | 18,46 | 20,51 | 7,55% | - |
| 23.01.2025 | 16,23 | 19,96 | 16,23 | 19,07 | 14,02% | 200,00 |
| 22.01.2025 | 15,75 | 16,84 | 15,75 | 16,73 | 2,39% | 800,00 |
| 21.01.2025 | 16,72 | 16,72 | 16,25 | 16,34 | -2,33% | - |
| 20.01.2025 | 16,73 | 16,80 | 16,38 | 16,73 | 0,00% | - |
| 17.01.2025 | 16,00 | 16,78 | 16,00 | 16,73 | 0,75% | - |
| 16.01.2025 | 16,00 | 16,78 | 16,00 | 16,60 | 3,75% | - |
| 15.01.2025 | 14,25 | 16,10 | 14,25 | 16,00 | 8,47% | - |
| 14.01.2025 | 14,28 | 14,88 | 14,28 | 14,75 | 3,33% | - |
| 13.01.2025 | 14,25 | 14,95 | 14,25 | 14,28 | -3,22% | - |
| 10.01.2025 | 13,50 | 14,98 | 13,50 | 14,75 | 5,17% | 500,00 |
| 09.01.2025 | 13,20 | 14,18 | 13,20 | 14,03 | 2,75% | - |
| 08.01.2025 | 14,63 | 14,68 | 13,58 | 13,65 | -6,51% | - |
| 07.01.2025 | 14,18 | 15,10 | 14,18 | 14,60 | 3,00% | - |
| 06.01.2025 | 14,10 | 15,18 | 14,10 | 14,18 | -3,08% | - |
| 03.01.2025 | 14,05 | 14,85 | 14,05 | 14,63 | -0,17% | - |
| 02.01.2025 | 13,03 | 15,23 | 13,03 | 14,65 | 12,69% | - |
| 30.12.2024 | 13,00 | 14,20 | 11,78 | 13,00 | 0,58% | - |
| 27.12.2024 | 13,03 | 13,15 | 12,80 | 12,93 | 1,37% | - |
| 23.12.2024 | 12,98 | 13,98 | 12,68 | 12,75 | -1,73% | - |
| 20.12.2024 | 10,75 | 13,38 | 10,75 | 12,98 | 16,89% | - |
| 19.12.2024 | 11,80 | 15,28 | 10,60 | 11,10 | -5,53% | 1.800,00 |
| 18.12.2024 | 12,83 | 12,83 | 11,68 | 11,75 | -8,38% | 100,00 |
| 17.12.2024 | 13,43 | 13,43 | 12,18 | 12,83 | -4,47% | - |
| 16.12.2024 | 13,98 | 14,05 | 13,43 | 13,43 | -3,94% | - |
| 13.12.2024 | 13,55 | 14,25 | 13,55 | 13,98 | -0,89% | 2.240,00 |
| 12.12.2024 | 14,58 | 14,58 | 13,90 | 14,10 | -3,26% | - |
| 11.12.2024 | 13,15 | 14,75 | 13,15 | 14,58 | 6,97% | 304,00 |
| 10.12.2024 | 13,70 | 14,25 | 13,55 | 13,63 | -3,71% | 1.400,00 |
| 09.12.2024 | 14,58 | 14,95 | 13,95 | 14,15 | -2,92% | 354,00 |
| 06.12.2024 | 14,13 | 14,80 | 13,60 | 14,58 | 1,57% | 1.746,00 |
| 05.12.2024 | 14,65 | 14,88 | 13,35 | 14,35 | -2,05% | 3.594,00 |
| 04.12.2024 | 15,05 | 15,78 | 14,30 | 14,65 | -2,66% | 420,00 |
| 03.12.2024 | 13,75 | 15,90 | 13,25 | 15,05 | 15,28% | 1.215,00 |
| 02.12.2024 | 17,84 | 17,84 | 13,06 | 13,06 | -26,84% | 4.700,00 |
| 29.11.2024 | 24,00 | 28,71 | 17,31 | 17,84 | -28,34% | 6.610,00 |