3,215€
3,38%
Echtzeit-Aktienkurs LIGHTON S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LIGHTON S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 3,11 | 3,24 | 3,11 | 3,16 | 1,45% | 19.400,00 |
| 25.09.2026 | 3,15 | 3,15 | 3,09 | 3,11 | -0,32% | 12.347,00 |
| 24.09.2026 | 3,24 | 3,33 | 3,09 | 3,12 | -2,50% | 41.607,00 |
| 23.09.2026 | 3,20 | 3,24 | 3,17 | 3,20 | 1,11% | 4.946,00 |
| 22.09.2026 | 3,26 | 3,29 | 3,15 | 3,17 | -0,78% | 25.799,00 |
| 21.09.2026 | 3,12 | 3,41 | 3,12 | 3,19 | 2,24% | 34.865,00 |
| 18.09.2026 | 3,12 | 3,20 | 3,12 | 3,12 | 0,16% | 9.258,00 |
| 17.09.2026 | 3,15 | 3,30 | 3,03 | 3,12 | -1,27% | 66.965,00 |
| 16.09.2026 | 3,16 | 3,22 | 3,16 | 3,16 | -1,25% | 19.312,00 |
| 15.09.2026 | 3,25 | 3,28 | 3,20 | 3,20 | -1,39% | 5.765,00 |
| 14.09.2026 | 3,18 | 3,25 | 3,17 | 3,24 | 1,57% | 7.328,00 |
| 11.09.2026 | 3,22 | 3,24 | 3,18 | 3,19 | -0,62% | 14.988,00 |
| 10.09.2026 | 3,22 | 3,42 | 3,19 | 3,21 | -0,62% | 36.643,00 |
| 09.09.2026 | 3,40 | 3,40 | 3,20 | 3,23 | -5,56% | 42.596,00 |
| 08.09.2026 | 3,50 | 3,64 | 3,42 | 3,42 | -2,56% | 31.587,00 |
| 07.09.2026 | 3,51 | 3,60 | 3,42 | 3,51 | -0,99% | 29.055,00 |
| 04.09.2026 | 3,55 | 3,60 | 3,53 | 3,55 | -1,80% | 23.967,00 |
| 03.09.2026 | 3,73 | 3,76 | 3,60 | 3,61 | -2,43% | 23.904,00 |
| 02.09.2026 | 3,71 | 3,77 | 3,70 | 3,70 | -0,27% | 9.843,00 |
| 01.09.2026 | 3,90 | 3,92 | 3,71 | 3,71 | -5,12% | 33.227,00 |
| 31.08.2026 | 3,94 | 3,94 | 3,90 | 3,91 | 0,26% | 6.615,00 |
| 28.08.2026 | 3,94 | 3,99 | 3,88 | 3,90 | -1,02% | 18.386,00 |
| 27.08.2026 | 3,96 | 3,99 | 3,88 | 3,94 | 1,55% | 17.682,00 |
| 26.08.2026 | 3,95 | 3,96 | 3,88 | 3,88 | 1,31% | 13.326,00 |
| 25.08.2026 | 3,85 | 3,92 | 3,83 | 3,83 | 0,00% | 5.108,00 |
| 24.08.2026 | 3,95 | 3,95 | 3,83 | 3,83 | -0,65% | 19.209,00 |
| 21.08.2026 | 3,82 | 4,12 | 3,82 | 3,86 | 1,18% | 42.694,00 |
| 20.08.2026 | 3,94 | 3,96 | 3,78 | 3,81 | -2,06% | 27.637,00 |
| 19.08.2026 | 3,76 | 3,98 | 3,76 | 3,89 | 3,46% | 17.457,00 |
| 18.08.2026 | 3,85 | 3,89 | 3,76 | 3,76 | -1,57% | 8.200,00 |
| 17.08.2026 | 3,82 | 3,93 | 3,75 | 3,82 | 1,33% | 14.017,00 |
| 14.08.2026 | 3,89 | 3,89 | 3,77 | 3,77 | -1,82% | 23.730,00 |
| 13.08.2026 | 3,75 | 3,92 | 3,75 | 3,84 | 1,45% | 16.803,00 |
| 12.08.2026 | 3,85 | 3,85 | 3,77 | 3,79 | -0,39% | 11.951,00 |
| 11.08.2026 | 3,80 | 3,84 | 3,75 | 3,80 | -1,43% | 26.424,00 |
| 10.08.2026 | 3,90 | 4,00 | 3,80 | 3,86 | -1,15% | 39.876,00 |
| 07.08.2026 | 3,93 | 3,96 | 3,86 | 3,90 | -0,76% | 16.241,00 |
| 06.08.2026 | 4,00 | 4,03 | 3,89 | 3,93 | -0,25% | 31.662,00 |
| 05.08.2026 | 4,10 | 4,38 | 3,87 | 3,94 | -1,99% | 42.951,00 |
| 04.08.2026 | 4,06 | 4,09 | 3,93 | 4,02 | 1,39% | 24.098,00 |
| 03.08.2026 | 3,84 | 4,11 | 3,80 | 3,97 | 1,67% | 43.481,00 |
| 31.07.2026 | 4,02 | 4,07 | 3,78 | 3,90 | -5,34% | 91.423,00 |
| 30.07.2026 | 4,00 | 4,16 | 3,96 | 4,12 | 1,85% | 43.323,00 |
| 29.07.2026 | 4,35 | 4,50 | 3,92 | 4,05 | -23,68% | 265.976,00 |
| 28.07.2026 | 5,10 | 5,42 | 4,95 | 5,30 | 3,31% | 60.920,00 |
| 27.07.2026 | 4,95 | 5,25 | 4,90 | 5,13 | 1,18% | 55.668,00 |
| 24.07.2026 | 4,86 | 5,29 | 4,83 | 5,07 | 3,36% | 37.531,00 |
| 23.07.2026 | 5,07 | 5,31 | 4,91 | 4,91 | -2,87% | 50.814,00 |
| 22.07.2026 | 5,10 | 5,25 | 4,90 | 5,05 | -1,94% | 19.430,00 |
| 21.07.2026 | 4,81 | 5,20 | 4,71 | 5,15 | 6,63% | 51.072,00 |
| 20.07.2026 | 4,70 | 4,99 | 4,65 | 4,83 | 3,09% | 34.246,00 |
| 17.07.2026 | 4,83 | 4,84 | 4,51 | 4,69 | -4,58% | 77.852,00 |
| 16.07.2026 | 5,15 | 5,18 | 4,91 | 4,91 | -4,84% | 36.880,00 |
| 15.07.2026 | 5,15 | 5,60 | 5,14 | 5,16 | 1,98% | 54.924,00 |
| 14.07.2026 | 5,25 | 5,25 | 4,90 | 5,06 | -4,71% | 88.024,00 |
| 13.07.2026 | 5,82 | 5,90 | 5,26 | 5,31 | -10,46% | 79.963,00 |
| 10.07.2026 | 6,18 | 6,44 | 5,91 | 5,93 | -10,42% | 142.521,00 |
| 09.07.2026 | 6,05 | 6,65 | 5,83 | 6,62 | 11,82% | 91.226,00 |
| 08.07.2026 | 6,06 | 6,18 | 5,77 | 5,92 | -2,31% | 44.702,00 |
| 07.07.2026 | 6,32 | 6,35 | 5,80 | 6,06 | -4,57% | 67.756,00 |
| 06.07.2026 | 6,31 | 6,63 | 6,31 | 6,35 | -0,31% | 44.218,00 |
| 03.07.2026 | 6,83 | 7,00 | 6,30 | 6,37 | -7,28% | 63.449,00 |
| 02.07.2026 | 6,36 | 7,27 | 6,35 | 6,87 | 9,74% | 109.221,00 |
| 01.07.2026 | 6,35 | 6,36 | 6,01 | 6,26 | -0,63% | 56.134,00 |
| 30.06.2026 | 6,30 | 6,56 | 6,24 | 6,30 | -1,56% | 39.981,00 |
| 29.06.2026 | 6,90 | 6,90 | 6,21 | 6,40 | -8,70% | 184.357,00 |
| 26.06.2026 | 7,35 | 7,35 | 6,75 | 7,01 | -5,27% | 90.371,00 |
| 25.06.2026 | 7,48 | 7,70 | 6,76 | 7,40 | 5,41% | 166.080,00 |
| 24.06.2026 | 8,20 | 8,20 | 7,01 | 7,02 | -16,43% | 198.896,00 |
| 23.06.2026 | 8,43 | 9,16 | 8,04 | 8,40 | -10,16% | 278.568,00 |
| 22.06.2026 | 7,69 | 9,35 | 7,64 | 9,35 | 44,96% | 462.366,00 |
| 19.06.2026 | 5,75 | 6,92 | 5,75 | 6,45 | 8,40% | 200.059,00 |
| 18.06.2026 | 6,45 | 6,45 | 5,45 | 5,95 | -6,30% | 280.650,00 |
| 17.06.2026 | 5,56 | 7,30 | 5,55 | 6,35 | 18,03% | 741.368,00 |
| 16.06.2026 | 4,20 | 5,58 | 4,20 | 5,38 | 40,10% | 434.073,00 |
| 15.06.2026 | 3,85 | 3,89 | 3,61 | 3,84 | 4,21% | 60.029,00 |
| 12.06.2026 | 3,79 | 4,14 | 3,68 | 3,69 | -1,47% | 36.108,00 |
| 11.06.2026 | 3,80 | 3,93 | 3,73 | 3,74 | -2,22% | 33.816,00 |
| 10.06.2026 | 4,01 | 4,05 | 3,68 | 3,83 | -4,38% | 43.950,00 |
| 09.06.2026 | 4,25 | 4,36 | 3,90 | 4,00 | -3,85% | 42.381,00 |
| 08.06.2026 | 4,00 | 4,40 | 3,99 | 4,16 | -6,09% | 38.688,00 |
| 05.06.2026 | 4,25 | 4,50 | 4,10 | 4,43 | -0,89% | 73.735,00 |
| 04.06.2026 | 4,35 | 4,90 | 4,30 | 4,47 | 3,47% | 134.601,00 |
| 03.06.2026 | 4,19 | 4,60 | 4,19 | 4,32 | 9,37% | 224.817,00 |
| 02.06.2026 | 4,06 | 4,06 | 3,93 | 3,95 | -2,59% | 17.991,00 |
| 01.06.2026 | 4,25 | 4,30 | 3,98 | 4,06 | -4,59% | 75.616,00 |
| 29.05.2026 | 3,50 | 4,36 | 3,50 | 4,25 | 21,43% | 145.188,00 |
| 28.05.2026 | 3,59 | 3,93 | 3,49 | 3,50 | 2,79% | 73.568,00 |
| 27.05.2026 | 3,51 | 3,54 | 3,41 | 3,41 | -2,71% | 26.676,00 |
| 26.05.2026 | 3,68 | 3,78 | 3,50 | 3,50 | -3,31% | 33.507,00 |
| 25.05.2026 | 3,70 | 3,74 | 3,61 | 3,62 | -2,43% | 22.324,00 |
| 22.05.2026 | 3,84 | 3,84 | 3,70 | 3,71 | -3,89% | 20.455,00 |
| 21.05.2026 | 3,36 | 3,90 | 3,36 | 3,86 | 14,88% | 46.768,00 |
| 20.05.2026 | 3,55 | 3,55 | 3,25 | 3,36 | -4,55% | 18.283,00 |
| 19.05.2026 | 3,60 | 3,65 | 3,52 | 3,52 | -3,03% | 14.522,00 |
| 18.05.2026 | 3,88 | 3,88 | 3,63 | 3,63 | -4,22% | 12.906,00 |
| 15.05.2026 | 3,85 | 3,91 | 3,79 | 3,79 | -1,43% | 6.609,00 |
| 14.05.2026 | 3,70 | 4,00 | 3,70 | 3,85 | 2,53% | 11.532,00 |
| 13.05.2026 | 3,97 | 4,00 | 3,60 | 3,75 | -6,25% | 27.824,00 |
| 12.05.2026 | 4,14 | 4,15 | 4,00 | 4,00 | -3,50% | 13.620,00 |