18,665€
-12,78%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,28 | 21,35 | 18,64 | 18,66 | -12,80% | - |
| 03.04.2025 | 21,70 | 21,98 | 20,60 | 21,40 | -2,64% | 8.691,00 |
| 02.04.2025 | 21,92 | 22,20 | 21,26 | 21,98 | 1,76% | 4.420,00 |
| 01.04.2025 | 20,80 | 22,60 | 20,76 | 21,60 | 3,35% | 10.904,00 |
| 31.03.2025 | 21,28 | 21,28 | 20,50 | 20,90 | 0,38% | 6.235,00 |
| 28.03.2025 | 21,60 | 21,94 | 20,00 | 20,82 | -4,23% | 9.853,00 |
| 27.03.2025 | 22,22 | 22,44 | 21,52 | 21,74 | -3,12% | 12.911,00 |
| 26.03.2025 | 22,36 | 22,70 | 22,08 | 22,44 | 2,19% | 12.136,00 |
| 25.03.2025 | 21,00 | 22,32 | 20,84 | 21,96 | 4,57% | 22.236,00 |
| 24.03.2025 | 21,10 | 21,90 | 20,38 | 21,00 | 2,54% | 39.614,00 |
| 21.03.2025 | 20,36 | 20,48 | 19,79 | 20,48 | -0,29% | 8.833,00 |
| 20.03.2025 | 19,94 | 20,88 | 19,40 | 20,54 | 3,37% | 13.035,00 |
| 19.03.2025 | 19,00 | 19,87 | 18,90 | 19,87 | 4,58% | 6.928,00 |
| 18.03.2025 | 19,85 | 20,06 | 19,00 | 19,00 | -5,57% | 9.923,00 |
| 17.03.2025 | 19,04 | 20,50 | 19,01 | 20,12 | 6,46% | 11.047,00 |
| 14.03.2025 | 18,20 | 19,59 | 18,10 | 18,90 | 4,88% | 16.234,00 |
| 13.03.2025 | 18,65 | 18,87 | 18,00 | 18,02 | -4,76% | 5.030,00 |
| 12.03.2025 | 18,52 | 19,06 | 18,33 | 18,92 | 3,84% | 14.093,00 |
| 11.03.2025 | 19,30 | 19,52 | 18,10 | 18,22 | -6,76% | 17.865,00 |
| 10.03.2025 | 20,06 | 20,24 | 19,40 | 19,54 | -3,08% | 8.004,00 |
| 07.03.2025 | 19,42 | 20,30 | 19,00 | 20,16 | 3,38% | 8.405,00 |
| 06.03.2025 | 20,96 | 20,96 | 18,90 | 19,50 | -3,56% | 21.064,00 |
| 05.03.2025 | 19,60 | 21,30 | 19,56 | 20,22 | 5,31% | 16.581,00 |
| 04.03.2025 | 20,62 | 20,98 | 19,12 | 19,20 | -8,22% | 27.320,00 |
| 03.03.2025 | 21,20 | 21,78 | 20,80 | 20,92 | -0,29% | 9.406,00 |
| 28.02.2025 | 20,98 | 21,04 | 20,40 | 20,98 | -1,69% | 8.669,00 |
| 27.02.2025 | 21,70 | 22,48 | 21,00 | 21,34 | 0,00% | 16.350,00 |
| 26.02.2025 | 20,50 | 21,70 | 20,14 | 21,34 | 3,09% | 20.843,00 |
| 25.02.2025 | 22,50 | 22,60 | 20,50 | 20,70 | -7,59% | 19.935,00 |
| 24.02.2025 | 22,26 | 22,90 | 21,74 | 22,40 | 3,04% | 15.987,00 |
| 21.02.2025 | 23,32 | 23,46 | 21,10 | 21,74 | -6,78% | 41.114,00 |
| 20.02.2025 | 24,46 | 25,26 | 23,18 | 23,32 | -4,66% | 27.569,00 |
| 19.02.2025 | 24,38 | 25,88 | 23,64 | 24,46 | 1,16% | 32.316,00 |
| 18.02.2025 | 25,42 | 25,72 | 22,88 | 24,18 | -4,58% | 45.988,00 |
| 17.02.2025 | 22,30 | 25,98 | 22,00 | 25,34 | 14,14% | 85.556,00 |
| 14.02.2025 | 21,30 | 22,48 | 21,10 | 22,20 | 5,21% | 46.857,00 |
| 13.02.2025 | 20,46 | 21,44 | 19,52 | 21,10 | 5,18% | 27.277,00 |
| 12.02.2025 | 21,90 | 22,80 | 19,31 | 20,06 | -8,40% | 60.103,00 |
| 11.02.2025 | 20,48 | 23,40 | 20,40 | 21,90 | 10,89% | 116.723,00 |
| 10.02.2025 | 16,75 | 20,26 | 16,26 | 19,75 | 25,40% | 98.298,00 |
| 07.02.2025 | 15,86 | 16,40 | 15,36 | 15,75 | -0,06% | 11.707,00 |
| 06.02.2025 | 15,31 | 16,78 | 15,01 | 15,76 | 5,07% | 22.067,00 |
| 05.02.2025 | 16,58 | 16,58 | 14,50 | 15,00 | -10,71% | 50.571,00 |
| 04.02.2025 | 17,67 | 17,67 | 16,60 | 16,80 | -5,46% | 18.997,00 |
| 03.02.2025 | 18,00 | 18,00 | 16,58 | 17,77 | -5,38% | 27.673,00 |
| 31.01.2025 | 18,40 | 19,21 | 18,10 | 18,78 | -0,03% | 12.160,00 |
| 30.01.2025 | 19,95 | 21,35 | 18,52 | 18,79 | -4,87% | 33.104,00 |
| 29.01.2025 | 18,04 | 19,79 | 17,61 | 19,75 | 8,51% | 24.183,00 |
| 28.01.2025 | 18,09 | 18,69 | 17,50 | 18,20 | -3,16% | 28.066,00 |
| 27.01.2025 | 21,19 | 23,20 | 17,50 | 18,79 | -9,21% | 100.647,00 |
| 24.01.2025 | 19,38 | 22,29 | 18,91 | 20,70 | 6,21% | 59.590,00 |
| 23.01.2025 | 16,78 | 20,02 | 16,50 | 19,49 | 17,06% | 73.399,00 |
| 22.01.2025 | 16,50 | 16,80 | 16,16 | 16,65 | 0,91% | 28.850,00 |
| 21.01.2025 | 16,78 | 16,78 | 16,16 | 16,50 | -1,79% | 11.091,00 |
| 20.01.2025 | 16,58 | 16,80 | 16,16 | 16,80 | 0,06% | 12.470,00 |
| 17.01.2025 | 16,73 | 16,80 | 16,21 | 16,79 | 0,30% | 15.922,00 |
| 16.01.2025 | 16,32 | 16,80 | 16,13 | 16,74 | 5,14% | 33.718,00 |
| 15.01.2025 | 14,89 | 16,18 | 14,85 | 15,92 | 7,22% | 36.119,00 |
| 14.01.2025 | 14,47 | 14,90 | 14,42 | 14,85 | 3,90% | 6.339,00 |
| 13.01.2025 | 14,74 | 15,00 | 14,15 | 14,29 | -1,60% | 5.434,00 |
| 10.01.2025 | 14,29 | 15,00 | 14,14 | 14,52 | 4,79% | 11.944,00 |
| 09.01.2025 | 13,69 | 14,50 | 13,60 | 13,86 | 2,27% | 8.465,00 |
| 08.01.2025 | 14,70 | 14,72 | 13,50 | 13,55 | -6,67% | 13.985,00 |
| 07.01.2025 | 14,95 | 15,20 | 14,41 | 14,52 | 1,84% | 26.258,00 |
| 06.01.2025 | 14,84 | 15,20 | 14,02 | 14,26 | -3,27% | 21.261,00 |
| 03.01.2025 | 14,82 | 14,88 | 14,45 | 14,74 | -0,94% | 6.996,00 |
| 02.01.2025 | 12,98 | 15,20 | 12,96 | 14,88 | 14,46% | 45.456,00 |
| 31.12.2024 | 12,92 | 13,00 | 12,61 | 13,00 | 1,34% | 8.033,00 |
| 30.12.2024 | 12,96 | 13,18 | 12,65 | 12,83 | -1,19% | 4.569,00 |
| 27.12.2024 | 13,03 | 13,30 | 12,70 | 12,98 | -0,06% | 10.102,00 |
| 24.12.2024 | 12,82 | 13,72 | 12,61 | 12,99 | 1,14% | 8.675,00 |
| 23.12.2024 | 13,40 | 13,99 | 12,56 | 12,84 | -3,06% | 27.426,00 |
| 20.12.2024 | 11,30 | 13,38 | 11,21 | 13,25 | 18,30% | 44.400,00 |
| 19.12.2024 | 11,60 | 11,65 | 10,55 | 11,20 | -5,08% | 36.110,00 |
| 18.12.2024 | 12,90 | 12,90 | 11,65 | 11,80 | -8,68% | 30.739,00 |
| 17.12.2024 | 13,40 | 13,40 | 12,11 | 12,92 | -4,00% | 21.641,00 |
| 16.12.2024 | 14,09 | 14,09 | 13,40 | 13,46 | -4,40% | 14.349,00 |
| 13.12.2024 | 14,10 | 14,28 | 13,75 | 14,08 | -0,85% | 13.734,00 |
| 12.12.2024 | 14,57 | 14,69 | 13,81 | 14,20 | -3,66% | 16.788,00 |
| 11.12.2024 | 13,86 | 14,79 | 13,86 | 14,74 | 6,83% | 16.653,00 |
| 10.12.2024 | 14,20 | 14,30 | 13,52 | 13,80 | -2,29% | 15.131,00 |
| 09.12.2024 | 14,90 | 14,97 | 13,92 | 14,12 | -2,61% | 13.824,00 |
| 06.12.2024 | 14,00 | 14,98 | 13,50 | 14,50 | 3,57% | 16.790,00 |
| 05.12.2024 | 14,75 | 14,88 | 13,28 | 14,00 | -4,89% | 41.009,00 |
| 04.12.2024 | 14,74 | 15,89 | 14,30 | 14,72 | -3,73% | 27.708,00 |
| 03.12.2024 | 13,92 | 15,90 | 13,70 | 15,29 | 16,72% | 70.226,00 |
| 02.12.2024 | 17,42 | 17,42 | 12,98 | 13,10 | -27,60% | 114.913,00 |
| 29.11.2024 | 24,00 | 28,47 | 17,31 | 18,09 | -20,88% | - |