7,433€
-3,16%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 7,76 | 7,76 | 7,22 | 7,30 | -4,95% | - |
| 15.10.2025 | 7,46 | 7,85 | 7,40 | 7,68 | 2,33% | 11.694,00 |
| 14.10.2025 | 7,43 | 7,58 | 7,30 | 7,50 | -0,40% | 13.026,00 |
| 13.10.2025 | 7,55 | 7,62 | 7,30 | 7,53 | 0,13% | 8.819,00 |
| 10.10.2025 | 7,70 | 7,75 | 7,51 | 7,52 | -2,21% | 4.838,00 |
| 09.10.2025 | 7,74 | 7,74 | 7,51 | 7,69 | -0,77% | 2.812,00 |
| 08.10.2025 | 7,80 | 7,85 | 7,50 | 7,75 | -0,39% | 8.743,00 |
| 07.10.2025 | 7,30 | 7,80 | 7,30 | 7,78 | 6,65% | 15.568,00 |
| 06.10.2025 | 8,00 | 8,00 | 7,17 | 7,30 | -5,26% | 30.169,00 |
| 03.10.2025 | 7,88 | 8,15 | 7,50 | 7,70 | -2,28% | 18.456,00 |
| 02.10.2025 | 8,38 | 8,38 | 7,70 | 7,88 | -4,48% | 30.881,00 |
| 01.10.2025 | 8,00 | 8,40 | 7,94 | 8,25 | 6,04% | 27.702,00 |
| 30.09.2025 | 7,23 | 7,90 | 7,16 | 7,78 | 9,12% | 19.456,00 |
| 29.09.2025 | 7,41 | 7,41 | 7,12 | 7,13 | -3,78% | 11.772,00 |
| 26.09.2025 | 7,50 | 7,77 | 7,07 | 7,41 | -0,87% | 13.368,00 |
| 25.09.2025 | 7,85 | 7,98 | 7,29 | 7,48 | -4,17% | 27.056,00 |
| 24.09.2025 | 7,12 | 7,83 | 7,05 | 7,80 | 11,43% | 56.128,00 |
| 23.09.2025 | 7,00 | 7,43 | 6,76 | 7,00 | 5,11% | 34.121,00 |
| 22.09.2025 | 7,06 | 7,06 | 6,37 | 6,66 | -1,62% | 40.501,00 |
| 19.09.2025 | 6,77 | 7,17 | 6,66 | 6,77 | 0,07% | 37.761,00 |
| 18.09.2025 | 6,26 | 7,04 | 6,26 | 6,77 | 8,24% | 22.221,00 |
| 17.09.2025 | 6,33 | 7,10 | 5,70 | 6,25 | -5,66% | 154.681,00 |
| 16.09.2025 | 7,40 | 7,50 | 6,52 | 6,63 | -10,71% | 66.532,00 |
| 15.09.2025 | 7,79 | 7,90 | 7,20 | 7,42 | -6,67% | 40.138,00 |
| 12.09.2025 | 7,89 | 8,10 | 7,84 | 7,95 | 0,70% | 30.892,00 |
| 11.09.2025 | 8,49 | 8,49 | 7,70 | 7,90 | -4,07% | 42.105,00 |
| 10.09.2025 | 8,89 | 8,95 | 8,01 | 8,23 | -12,45% | 71.782,00 |
| 09.09.2025 | 8,75 | 9,50 | 8,71 | 9,40 | 8,23% | 24.239,00 |
| 08.09.2025 | 8,10 | 8,88 | 8,10 | 8,69 | 4,64% | 11.219,00 |
| 05.09.2025 | 8,53 | 8,53 | 8,15 | 8,30 | -3,88% | 14.623,00 |
| 04.09.2025 | 8,50 | 8,68 | 8,33 | 8,64 | -1,65% | 9.960,00 |
| 03.09.2025 | 8,89 | 9,08 | 8,01 | 8,78 | -2,28% | 43.927,00 |
| 02.09.2025 | 9,50 | 9,50 | 8,96 | 8,99 | -2,50% | 12.898,00 |
| 01.09.2025 | 9,83 | 9,90 | 8,85 | 9,22 | -4,31% | 17.681,00 |
| 29.08.2025 | 9,53 | 10,05 | 9,41 | 9,63 | -1,03% | 13.096,00 |
| 28.08.2025 | 10,00 | 10,05 | 9,63 | 9,73 | -2,60% | 13.741,00 |
| 27.08.2025 | 9,28 | 10,06 | 9,28 | 9,99 | 7,83% | 23.598,00 |
| 26.08.2025 | 9,60 | 9,70 | 9,12 | 9,27 | -4,53% | 29.880,00 |
| 25.08.2025 | 10,27 | 10,27 | 9,60 | 9,71 | -4,85% | 21.526,00 |
| 22.08.2025 | 10,10 | 10,20 | 9,93 | 10,20 | 1,19% | 7.310,00 |
| 21.08.2025 | 10,03 | 10,13 | 9,84 | 10,08 | 0,80% | 6.467,00 |
| 20.08.2025 | 10,16 | 10,16 | 9,85 | 10,00 | 0,00% | 6.978,00 |
| 19.08.2025 | 10,35 | 10,40 | 9,82 | 10,00 | -3,10% | 16.842,00 |
| 18.08.2025 | 9,78 | 10,46 | 9,77 | 10,32 | 6,61% | 35.012,00 |
| 15.08.2025 | 9,73 | 9,98 | 9,57 | 9,68 | 0,62% | 17.943,00 |
| 14.08.2025 | 9,70 | 9,70 | 9,41 | 9,62 | 1,26% | 5.471,00 |
| 13.08.2025 | 9,85 | 9,85 | 9,30 | 9,50 | 3,60% | 14.335,00 |
| 12.08.2025 | 9,66 | 9,66 | 9,12 | 9,17 | -2,55% | 21.304,00 |
| 11.08.2025 | 10,00 | 10,09 | 9,41 | 9,41 | -4,52% | 16.977,00 |
| 08.08.2025 | 10,20 | 10,20 | 9,85 | 9,86 | -0,95% | 4.745,00 |
| 07.08.2025 | 10,25 | 10,40 | 9,89 | 9,95 | -3,02% | 13.929,00 |
| 06.08.2025 | 9,50 | 10,28 | 9,50 | 10,26 | 8,00% | 19.692,00 |
| 05.08.2025 | 9,60 | 9,80 | 9,47 | 9,50 | 0,53% | 5.728,00 |
| 04.08.2025 | 9,60 | 9,75 | 9,33 | 9,45 | 0,21% | 17.855,00 |
| 01.08.2025 | 9,71 | 9,86 | 9,30 | 9,43 | -3,08% | 12.088,00 |
| 31.07.2025 | 9,80 | 9,95 | 9,70 | 9,73 | -2,70% | 8.857,00 |
| 30.07.2025 | 9,85 | 10,00 | 9,74 | 10,00 | 1,83% | 16.470,00 |
| 29.07.2025 | 10,25 | 10,40 | 9,82 | 9,82 | -2,87% | 29.011,00 |
| 28.07.2025 | 10,34 | 10,34 | 10,05 | 10,11 | 0,70% | 6.981,00 |
| 25.07.2025 | 10,02 | 10,38 | 9,85 | 10,04 | 0,40% | 13.151,00 |
| 24.07.2025 | 10,20 | 10,35 | 10,00 | 10,00 | -0,89% | 13.361,00 |
| 23.07.2025 | 10,44 | 10,44 | 10,01 | 10,09 | -2,61% | 9.655,00 |
| 22.07.2025 | 10,21 | 10,40 | 10,18 | 10,36 | 1,47% | 10.090,00 |
| 21.07.2025 | 10,47 | 10,47 | 10,21 | 10,21 | 0,49% | 9.643,00 |
| 18.07.2025 | 10,35 | 10,49 | 10,01 | 10,16 | -0,88% | 16.166,00 |
| 17.07.2025 | 10,20 | 10,70 | 10,20 | 10,25 | 1,99% | 24.399,00 |
| 16.07.2025 | 10,00 | 10,08 | 9,81 | 10,05 | 3,24% | 9.443,00 |
| 15.07.2025 | 9,85 | 10,26 | 9,70 | 9,74 | 0,26% | 21.039,00 |
| 14.07.2025 | 10,26 | 10,32 | 9,71 | 9,71 | -4,62% | 32.972,00 |
| 11.07.2025 | 11,00 | 11,00 | 10,07 | 10,18 | -6,18% | 41.345,00 |
| 10.07.2025 | 10,45 | 10,89 | 10,10 | 10,85 | 7,85% | 52.649,00 |
| 09.07.2025 | 9,90 | 10,49 | 9,83 | 10,06 | 2,50% | 37.251,00 |
| 08.07.2025 | 9,87 | 9,97 | 9,81 | 9,82 | -0,05% | 7.701,00 |
| 07.07.2025 | 9,83 | 10,00 | 9,81 | 9,82 | -0,10% | 7.255,00 |
| 04.07.2025 | 9,99 | 10,00 | 9,80 | 9,83 | -2,29% | 17.615,00 |
| 03.07.2025 | 10,20 | 10,23 | 10,00 | 10,06 | -1,37% | 12.976,00 |
| 02.07.2025 | 10,15 | 10,49 | 10,01 | 10,20 | 1,19% | 23.557,00 |
| 01.07.2025 | 10,20 | 10,39 | 10,00 | 10,08 | -3,82% | 12.473,00 |
| 30.06.2025 | 10,58 | 10,70 | 10,04 | 10,48 | 0,00% | 15.743,00 |
| 27.06.2025 | 10,17 | 10,80 | 10,03 | 10,48 | 2,95% | 15.245,00 |
| 26.06.2025 | 10,00 | 10,50 | 9,90 | 10,18 | 0,79% | 12.585,00 |
| 25.06.2025 | 10,30 | 10,37 | 9,65 | 10,10 | -2,60% | 22.984,00 |
| 24.06.2025 | 10,99 | 11,12 | 10,05 | 10,37 | -2,35% | 28.731,00 |
| 23.06.2025 | 11,16 | 11,35 | 10,05 | 10,62 | -3,01% | 60.794,00 |
| 20.06.2025 | 8,81 | 11,00 | 8,81 | 10,95 | 26,01% | 204.925,00 |
| 19.06.2025 | 11,13 | 11,17 | 8,51 | 8,69 | -23,44% | 137.376,00 |
| 18.06.2025 | 12,30 | 12,30 | 11,07 | 11,35 | -7,72% | 43.080,00 |
| 17.06.2025 | 12,25 | 12,50 | 11,80 | 12,30 | -3,15% | 26.706,00 |
| 16.06.2025 | 14,30 | 14,30 | 12,50 | 12,70 | -12,11% | 54.029,00 |
| 13.06.2025 | 15,20 | 15,40 | 14,32 | 14,45 | -7,37% | 44.264,00 |
| 12.06.2025 | 16,20 | 17,36 | 15,22 | 15,60 | -3,70% | 46.330,00 |
| 11.06.2025 | 16,50 | 16,50 | 15,92 | 16,20 | -2,35% | 13.804,00 |
| 10.06.2025 | 16,80 | 16,99 | 16,37 | 16,59 | -1,78% | 13.103,00 |
| 09.06.2025 | 17,01 | 17,20 | 16,60 | 16,89 | -1,80% | 8.916,00 |
| 06.06.2025 | 17,11 | 17,20 | 16,70 | 17,20 | 0,53% | 4.124,00 |
| 05.06.2025 | 17,20 | 17,31 | 16,62 | 17,11 | -0,52% | 9.885,00 |
| 04.06.2025 | 17,17 | 17,77 | 16,80 | 17,20 | 1,30% | 8.794,00 |
| 03.06.2025 | 17,00 | 17,00 | 16,50 | 16,98 | 1,98% | 13.410,00 |
| 02.06.2025 | 17,94 | 17,94 | 16,20 | 16,65 | -5,56% | 8.859,00 |
| 30.05.2025 | 17,86 | 17,86 | 17,31 | 17,63 | -1,29% | 9.767,00 |