10,173€
1,24%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,04 | 10,19 | 9,96 | 10,17 | 1,24% | - |
| 21.08.2025 | 9,97 | 10,09 | 9,88 | 10,05 | 0,68% | - |
| 20.08.2025 | 10,01 | 10,08 | 9,89 | 9,98 | -0,40% | - |
| 19.08.2025 | 10,29 | 10,36 | 9,85 | 10,02 | -2,67% | - |
| 18.08.2025 | 9,79 | 10,44 | 9,77 | 10,30 | 5,32% | - |
| 15.08.2025 | 9,66 | 9,94 | 9,62 | 9,78 | 1,30% | - |
| 14.08.2025 | 9,45 | 9,70 | 9,42 | 9,65 | 1,98% | - |
| 13.08.2025 | 9,21 | 9,77 | 9,20 | 9,46 | 2,80% | - |
| 12.08.2025 | 9,44 | 9,57 | 9,13 | 9,21 | -2,33% | - |
| 11.08.2025 | 9,91 | 10,06 | 9,43 | 9,43 | -4,82% | - |
| 08.08.2025 | 10,02 | 10,07 | 9,86 | 9,90 | -1,17% | - |
| 07.08.2025 | 10,23 | 10,36 | 9,92 | 10,02 | -1,79% | - |
| 06.08.2025 | 9,60 | 10,21 | 9,59 | 10,20 | 6,66% | - |
| 05.08.2025 | 9,49 | 9,75 | 9,49 | 9,57 | 0,95% | - |
| 04.08.2025 | 9,52 | 9,73 | 9,34 | 9,48 | -0,18% | - |
| 01.08.2025 | 9,75 | 9,80 | 9,34 | 9,49 | -2,84% | - |
| 31.07.2025 | 9,96 | 9,98 | 9,70 | 9,77 | -1,76% | - |
| 30.07.2025 | 9,85 | 10,07 | 9,75 | 9,95 | 1,07% | - |
| 29.07.2025 | 10,18 | 10,37 | 9,84 | 9,84 | -3,15% | - |
| 28.07.2025 | 10,06 | 10,23 | 10,05 | 10,16 | 1,40% | - |
| 25.07.2025 | 10,05 | 10,22 | 9,87 | 10,02 | -0,35% | - |
| 24.07.2025 | 10,14 | 10,36 | 10,05 | 10,06 | -0,76% | - |
| 23.07.2025 | 10,37 | 10,37 | 10,04 | 10,13 | -1,82% | - |
| 22.07.2025 | 10,22 | 10,38 | 10,20 | 10,32 | 0,88% | - |
| 21.07.2025 | 10,14 | 10,42 | 10,14 | 10,23 | 0,89% | - |
| 18.07.2025 | 10,29 | 10,44 | 10,06 | 10,14 | -1,29% | - |
| 17.07.2025 | 10,07 | 10,66 | 10,07 | 10,27 | 2,06% | - |
| 16.07.2025 | 9,78 | 10,08 | 9,77 | 10,07 | 2,76% | - |
| 15.07.2025 | 9,76 | 10,11 | 9,72 | 9,80 | 0,38% | - |
| 14.07.2025 | 10,16 | 10,25 | 9,73 | 9,76 | -4,43% | - |
| 11.07.2025 | 10,76 | 10,95 | 10,09 | 10,21 | -5,29% | - |
| 10.07.2025 | 10,12 | 10,90 | 10,11 | 10,78 | 6,47% | - |
| 09.07.2025 | 9,85 | 10,48 | 9,84 | 10,13 | 2,82% | - |
| 08.07.2025 | 9,84 | 9,94 | 9,83 | 9,85 | 0,20% | 60,00 |
| 07.07.2025 | 9,88 | 9,99 | 9,82 | 9,83 | -0,43% | - |
| 04.07.2025 | 10,07 | 10,08 | 9,84 | 9,87 | -2,20% | - |
| 03.07.2025 | 10,18 | 10,23 | 10,02 | 10,09 | -0,79% | - |
| 02.07.2025 | 10,13 | 10,44 | 10,05 | 10,17 | 0,62% | - |
| 01.07.2025 | 10,40 | 10,40 | 10,07 | 10,11 | -2,79% | - |
| 30.06.2025 | 10,44 | 10,60 | 10,08 | 10,40 | -0,24% | - |
| 27.06.2025 | 10,34 | 10,76 | 10,11 | 10,43 | 0,97% | - |
| 26.06.2025 | 10,11 | 10,40 | 9,95 | 10,33 | 2,30% | - |
| 25.06.2025 | 10,35 | 10,36 | 9,65 | 10,09 | -2,49% | - |
| 24.06.2025 | 10,74 | 10,98 | 10,17 | 10,35 | -3,04% | - |
| 23.06.2025 | 10,88 | 11,30 | 10,00 | 10,68 | -2,11% | - |
| 20.06.2025 | 9,18 | 10,97 | 8,85 | 10,91 | 19,41% | 177,00 |
| 19.06.2025 | 11,29 | 11,29 | 8,58 | 9,13 | -19,22% | - |
| 18.06.2025 | 12,28 | 12,31 | 11,00 | 11,31 | -7,94% | - |
| 17.06.2025 | 12,63 | 12,65 | 11,83 | 12,28 | -3,00% | 40,00 |
| 16.06.2025 | 14,53 | 14,55 | 12,51 | 12,66 | -12,69% | - |
| 13.06.2025 | 15,56 | 15,80 | 14,39 | 14,50 | -7,73% | - |
| 12.06.2025 | 16,09 | 17,33 | 15,25 | 15,72 | -2,48% | - |
| 11.06.2025 | 16,56 | 16,58 | 15,96 | 16,12 | -2,78% | - |
| 10.06.2025 | 16,79 | 16,85 | 16,43 | 16,58 | -1,25% | - |
| 09.06.2025 | 17,10 | 17,10 | 16,62 | 16,79 | -1,84% | - |
| 06.06.2025 | 16,90 | 17,11 | 16,68 | 17,10 | 1,33% | - |
| 05.06.2025 | 17,16 | 17,25 | 16,72 | 16,88 | -1,72% | - |
| 04.06.2025 | 16,95 | 17,65 | 16,90 | 17,17 | 1,48% | - |
| 03.06.2025 | 17,28 | 17,30 | 16,54 | 16,92 | -2,17% | - |
| 02.06.2025 | 17,59 | 17,81 | 16,30 | 17,30 | -1,96% | - |
| 30.05.2025 | 17,83 | 17,84 | 17,36 | 17,64 | -1,01% | - |
| 29.05.2025 | 17,41 | 17,87 | 17,29 | 17,82 | 2,86% | - |
| 28.05.2025 | 18,32 | 18,33 | 15,18 | 17,33 | -5,48% | 500,00 |
| 27.05.2025 | 19,16 | 19,63 | 17,85 | 18,33 | -4,31% | - |
| 26.05.2025 | 19,02 | 20,16 | 18,91 | 19,16 | 1,54% | - |
| 23.05.2025 | 19,66 | 19,82 | 18,70 | 18,87 | -4,02% | - |
| 22.05.2025 | 19,46 | 19,79 | 19,45 | 19,66 | 1,13% | - |
| 21.05.2025 | 20,22 | 20,52 | 18,91 | 19,44 | -3,95% | - |
| 20.05.2025 | 19,77 | 20,56 | 19,77 | 20,24 | 2,20% | - |
| 19.05.2025 | 20,29 | 20,49 | 19,80 | 19,80 | -2,80% | 100,00 |
| 16.05.2025 | 20,47 | 20,73 | 20,25 | 20,37 | -0,46% | - |
| 15.05.2025 | 20,52 | 20,65 | 20,22 | 20,47 | -0,39% | - |
| 14.05.2025 | 20,42 | 20,65 | 20,20 | 20,55 | 0,61% | - |
| 13.05.2025 | 20,79 | 20,94 | 20,05 | 20,42 | -1,92% | - |
| 12.05.2025 | 20,74 | 21,17 | 20,61 | 20,82 | 0,87% | - |
| 09.05.2025 | 20,94 | 21,12 | 20,59 | 20,64 | -1,29% | - |
| 08.05.2025 | 21,86 | 22,43 | 20,00 | 20,91 | -4,21% | 40,00 |
| 07.05.2025 | 21,85 | 22,51 | 21,61 | 21,83 | 0,14% | - |
| 06.05.2025 | 21,71 | 22,15 | 21,66 | 21,80 | 0,32% | - |
| 05.05.2025 | 20,66 | 22,20 | 20,65 | 21,73 | 5,08% | - |
| 02.05.2025 | 20,98 | 21,67 | 20,66 | 20,68 | -0,96% | - |
| 30.04.2025 | 20,00 | 21,67 | 20,00 | 20,88 | 4,32% | - |
| 29.04.2025 | 20,03 | 20,41 | 19,99 | 20,02 | -0,17% | - |
| 28.04.2025 | 20,61 | 20,91 | 19,96 | 20,05 | -2,95% | - |
| 25.04.2025 | 20,17 | 21,07 | 20,17 | 20,66 | 2,43% | - |
| 24.04.2025 | 20,19 | 20,23 | 19,74 | 20,17 | -0,10% | - |
| 23.04.2025 | 19,84 | 20,33 | 19,61 | 20,19 | 2,57% | - |
| 22.04.2025 | 20,13 | 20,32 | 19,26 | 19,69 | -2,57% | - |
| 17.04.2025 | 20,31 | 20,55 | 20,10 | 20,21 | -0,12% | - |
| 16.04.2025 | 20,96 | 21,02 | 19,60 | 20,23 | -4,12% | - |
| 15.04.2025 | 20,43 | 21,31 | 20,36 | 21,10 | 3,28% | - |
| 14.04.2025 | 20,41 | 20,79 | 20,27 | 20,43 | 0,29% | - |
| 11.04.2025 | 20,84 | 21,25 | 20,16 | 20,37 | -1,93% | - |
| 10.04.2025 | 18,86 | 22,35 | 18,82 | 20,77 | 9,63% | 800,00 |
| 09.04.2025 | 19,92 | 20,00 | 18,88 | 18,95 | -5,18% | - |
| 08.04.2025 | 19,38 | 20,84 | 18,81 | 19,98 | 3,74% | - |
| 07.04.2025 | 18,55 | 19,80 | 15,46 | 19,26 | 2,09% | - |
| 04.04.2025 | 21,30 | 21,31 | 18,53 | 18,87 | -11,35% | 100,00 |
| 03.04.2025 | 21,52 | 21,85 | 20,71 | 21,28 | -2,47% | - |
| 02.04.2025 | 21,80 | 22,04 | 21,37 | 21,82 | 0,00% | - |