6,123€
0,29%
Echtzeit-Aktienkurs LIGHTON S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LIGHTON S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,16 | 6,35 | 6,05 | 6,05 | -0,90% | 8.181,00 |
| 11.12.2025 | 6,36 | 6,41 | 6,04 | 6,11 | -3,10% | 12.391,00 |
| 10.12.2025 | 6,76 | 6,80 | 6,30 | 6,30 | -7,62% | 14.291,00 |
| 09.12.2025 | 6,91 | 6,92 | 6,60 | 6,82 | -1,30% | 9.663,00 |
| 08.12.2025 | 7,00 | 7,26 | 6,91 | 6,91 | -0,29% | 10.934,00 |
| 05.12.2025 | 6,51 | 7,10 | 6,50 | 6,93 | 8,20% | 45.649,00 |
| 04.12.2025 | 6,54 | 6,72 | 6,27 | 6,41 | -0,54% | 12.164,00 |
| 03.12.2025 | 7,08 | 7,14 | 6,30 | 6,44 | -8,52% | 27.200,00 |
| 02.12.2025 | 7,80 | 7,80 | 7,02 | 7,04 | -11,67% | 48.977,00 |
| 01.12.2025 | 5,60 | 7,97 | 5,50 | 7,97 | 51,81% | 106.681,00 |
| 28.11.2025 | 5,40 | 5,42 | 5,20 | 5,25 | -2,96% | 15.343,00 |
| 27.11.2025 | 5,48 | 5,65 | 5,38 | 5,41 | 0,74% | 24.344,00 |
| 26.11.2025 | 5,18 | 5,65 | 5,16 | 5,37 | 6,34% | 38.219,00 |
| 25.11.2025 | 5,02 | 5,16 | 5,00 | 5,05 | 3,02% | 13.562,00 |
| 24.11.2025 | 5,30 | 5,30 | 4,90 | 4,90 | -6,63% | 33.012,00 |
| 21.11.2025 | 5,40 | 5,50 | 5,16 | 5,25 | -2,78% | 10.352,00 |
| 20.11.2025 | 5,31 | 5,64 | 5,31 | 5,40 | -0,28% | 11.366,00 |
| 19.11.2025 | 5,60 | 5,60 | 5,30 | 5,42 | -2,61% | 22.479,00 |
| 18.11.2025 | 5,90 | 5,90 | 5,56 | 5,56 | -5,12% | 15.118,00 |
| 17.11.2025 | 5,95 | 6,10 | 5,71 | 5,86 | -2,33% | 73.970,00 |
| 14.11.2025 | 6,03 | 6,12 | 5,95 | 6,00 | -0,50% | 13.856,00 |
| 13.11.2025 | 6,18 | 6,19 | 5,76 | 6,03 | -2,43% | 14.849,00 |
| 12.11.2025 | 6,49 | 6,52 | 6,10 | 6,18 | -4,56% | 22.563,00 |
| 11.11.2025 | 6,54 | 6,64 | 6,30 | 6,48 | -1,89% | 8.048,00 |
| 10.11.2025 | 6,50 | 6,80 | 6,50 | 6,60 | 3,12% | 10.531,00 |
| 07.11.2025 | 6,60 | 6,72 | 6,10 | 6,40 | -3,03% | 12.992,00 |
| 06.11.2025 | 6,60 | 6,80 | 6,60 | 6,60 | -0,08% | 9.289,00 |
| 05.11.2025 | 6,80 | 6,88 | 6,60 | 6,61 | -2,58% | 7.134,00 |
| 04.11.2025 | 7,17 | 7,26 | 6,65 | 6,78 | -5,44% | 17.470,00 |
| 03.11.2025 | 7,30 | 7,40 | 7,17 | 7,17 | -3,11% | 11.282,00 |
| 31.10.2025 | 7,41 | 7,52 | 7,35 | 7,40 | -0,27% | 9.540,00 |
| 30.10.2025 | 7,64 | 7,64 | 7,41 | 7,42 | -1,46% | 11.965,00 |
| 29.10.2025 | 7,50 | 7,65 | 7,41 | 7,53 | 1,76% | 3.199,00 |
| 28.10.2025 | 7,54 | 7,55 | 7,35 | 7,40 | -1,86% | 8.239,00 |
| 27.10.2025 | 7,65 | 7,69 | 7,54 | 7,54 | 1,21% | 6.787,00 |
| 24.10.2025 | 7,68 | 7,69 | 7,42 | 7,45 | -1,97% | 14.138,00 |
| 23.10.2025 | 7,88 | 7,88 | 7,56 | 7,60 | -3,55% | 4.538,00 |
| 22.10.2025 | 7,90 | 7,92 | 7,70 | 7,88 | 2,67% | 9.248,00 |
| 21.10.2025 | 7,77 | 7,80 | 7,53 | 7,68 | -1,22% | 7.244,00 |
| 20.10.2025 | 7,90 | 7,99 | 7,56 | 7,77 | -1,02% | 14.153,00 |
| 17.10.2025 | 7,54 | 7,85 | 7,31 | 7,85 | 4,53% | 14.698,00 |
| 16.10.2025 | 7,68 | 7,85 | 7,21 | 7,51 | -2,15% | 18.081,00 |
| 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 |