10,148€
0,67%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 17,18 | 17,90 | 17,18 | 17,86 | 3,78% | 11.198,00 |
| 28.05.2025 | 15,00 | 17,50 | 14,85 | 17,21 | -6,21% | 53.222,00 |
| 27.05.2025 | 19,19 | 19,69 | 17,82 | 18,35 | -3,42% | 20.422,00 |
| 26.05.2025 | 19,80 | 20,20 | 18,80 | 19,00 | 1,06% | 16.061,00 |
| 23.05.2025 | 19,85 | 19,85 | 18,58 | 18,80 | -5,19% | 9.638,00 |
| 22.05.2025 | 20,00 | 20,00 | 19,50 | 19,83 | 1,95% | 2.428,00 |
| 21.05.2025 | 20,54 | 20,58 | 18,91 | 19,45 | -4,84% | 10.450,00 |
| 20.05.2025 | 20,16 | 20,66 | 20,10 | 20,44 | 1,49% | 3.348,00 |
| 19.05.2025 | 20,30 | 20,52 | 20,14 | 20,14 | -1,18% | 2.278,00 |
| 16.05.2025 | 20,60 | 20,80 | 20,16 | 20,38 | -0,68% | 2.028,00 |
| 15.05.2025 | 20,80 | 20,80 | 20,16 | 20,52 | -0,77% | 1.444,00 |
| 14.05.2025 | 20,46 | 20,70 | 20,12 | 20,68 | 1,08% | 3.376,00 |
| 13.05.2025 | 21,00 | 21,00 | 20,02 | 20,46 | -1,92% | 3.856,00 |
| 12.05.2025 | 21,00 | 21,14 | 20,54 | 20,86 | 0,58% | 4.181,00 |
| 09.05.2025 | 20,86 | 21,14 | 20,46 | 20,74 | -1,05% | 4.569,00 |
| 08.05.2025 | 22,48 | 22,48 | 20,24 | 20,96 | -4,12% | 9.497,00 |
| 07.05.2025 | 21,90 | 22,50 | 21,50 | 21,86 | 0,28% | 7.864,00 |
| 06.05.2025 | 21,82 | 22,16 | 21,62 | 21,80 | 0,00% | 9.590,00 |
| 05.05.2025 | 21,08 | 22,20 | 20,80 | 21,80 | 3,81% | 12.356,00 |
| 02.05.2025 | 21,50 | 21,78 | 20,96 | 21,00 | 1,45% | 5.708,00 |
| 30.04.2025 | 20,28 | 21,70 | 19,97 | 20,70 | 2,48% | 9.310,00 |
| 29.04.2025 | 20,06 | 20,48 | 19,85 | 20,20 | 1,92% | 3.152,00 |
| 28.04.2025 | 20,70 | 20,94 | 19,82 | 19,82 | -3,79% | 5.378,00 |
| 25.04.2025 | 20,32 | 21,10 | 20,32 | 20,60 | 2,49% | 5.983,00 |
| 24.04.2025 | 20,20 | 20,24 | 19,61 | 20,10 | 0,50% | 1.722,00 |
| 23.04.2025 | 19,51 | 20,60 | 19,51 | 20,00 | 3,57% | 4.503,00 |
| 22.04.2025 | 20,38 | 20,40 | 19,20 | 19,31 | -5,53% | 5.953,00 |
| 17.04.2025 | 20,70 | 20,70 | 20,02 | 20,44 | 0,10% | 4.376,00 |
| 16.04.2025 | 20,12 | 20,70 | 19,50 | 20,42 | -4,04% | 17.685,00 |
| 15.04.2025 | 20,40 | 21,38 | 20,30 | 21,28 | 4,83% | 9.528,00 |
| 14.04.2025 | 20,60 | 20,96 | 20,10 | 20,30 | 0,50% | 5.094,00 |
| 11.04.2025 | 20,80 | 21,30 | 20,12 | 20,20 | -2,88% | 4.600,00 |
| 10.04.2025 | 22,00 | 22,30 | 20,38 | 20,80 | 8,96% | 14.810,00 |
| 09.04.2025 | 19,50 | 20,00 | 18,71 | 19,09 | -3,54% | 9.466,00 |
| 08.04.2025 | 20,10 | 21,00 | 19,00 | 19,79 | -1,05% | 11.910,00 |
| 07.04.2025 | 16,00 | 20,00 | 15,38 | 20,00 | 5,26% | 27.580,00 |
| 04.04.2025 | 21,02 | 21,40 | 18,30 | 19,00 | -11,21% | 22.023,00 |
| 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 |