7,500€
-2,98%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 7,76 | 7,77 | 7,22 | 7,50 | -3,01% | - |
| 15.10.2025 | 7,51 | 7,83 | 7,40 | 7,73 | 3,76% | - |
| 14.10.2025 | 7,47 | 7,51 | 7,32 | 7,45 | -0,40% | - |
| 13.10.2025 | 7,57 | 7,61 | 7,35 | 7,48 | -0,83% | 1.000,00 |
| 10.10.2025 | 7,76 | 7,76 | 7,53 | 7,54 | -1,11% | - |
| 09.10.2025 | 7,71 | 7,74 | 7,58 | 7,63 | 0,10% | - |
| 08.10.2025 | 7,75 | 7,83 | 7,55 | 7,62 | -1,61% | - |
| 07.10.2025 | 7,22 | 7,79 | 7,21 | 7,75 | 5,95% | - |
| 06.10.2025 | 7,70 | 7,99 | 7,26 | 7,31 | -8,34% | - |
| 03.10.2025 | 7,87 | 8,14 | 7,83 | 7,98 | 1,30% | - |
| 02.10.2025 | 8,12 | 8,32 | 7,68 | 7,87 | -3,85% | 500,00 |
| 01.10.2025 | 7,78 | 8,36 | 7,77 | 8,19 | 5,07% | 105,00 |
| 30.09.2025 | 7,21 | 7,93 | 7,20 | 7,79 | 7,59% | - |
| 29.09.2025 | 7,43 | 7,43 | 7,19 | 7,24 | -2,23% | 500,00 |
| 26.09.2025 | 7,44 | 7,67 | 7,09 | 7,41 | -0,47% | - |
| 25.09.2025 | 7,78 | 7,93 | 7,26 | 7,44 | -2,52% | - |
| 24.09.2025 | 7,09 | 7,66 | 7,08 | 7,64 | 7,57% | - |
| 23.09.2025 | 6,83 | 7,36 | 6,82 | 7,10 | 6,93% | - |
| 22.09.2025 | 6,83 | 7,04 | 6,30 | 6,64 | -2,89% | 300,00 |
| 19.09.2025 | 6,73 | 7,17 | 6,70 | 6,84 | 2,51% | - |
| 18.09.2025 | 6,32 | 6,99 | 6,31 | 6,67 | 5,67% | - |
| 17.09.2025 | 6,69 | 6,99 | 5,69 | 6,31 | -5,33% | - |
| 16.09.2025 | 7,41 | 7,50 | 6,51 | 6,67 | -9,99% | - |
| 15.09.2025 | 7,95 | 7,95 | 7,25 | 7,41 | -6,71% | - |
| 12.09.2025 | 7,91 | 7,96 | 7,84 | 7,94 | -4,68% | - |
| 11.09.2025 | 8,28 | 8,43 | 8,28 | 8,33 | 0,54% | - |
| 10.09.2025 | 9,41 | 9,42 | 8,07 | 8,28 | -9,87% | - |
| 09.09.2025 | 8,75 | 9,37 | 8,75 | 9,19 | 4,70% | - |
| 08.09.2025 | 8,29 | 8,78 | 8,15 | 8,78 | 5,88% | - |
| 05.09.2025 | 8,61 | 8,61 | 8,18 | 8,29 | -3,55% | - |
| 04.09.2025 | 8,70 | 8,70 | 8,37 | 8,60 | -1,12% | - |
| 03.09.2025 | 8,97 | 8,99 | 8,10 | 8,69 | -3,23% | - |
| 02.09.2025 | 9,25 | 9,40 | 8,95 | 8,98 | -3,08% | - |
| 01.09.2025 | 9,67 | 9,80 | 8,96 | 9,27 | -4,09% | - |
| 29.08.2025 | 9,79 | 9,88 | 9,44 | 9,66 | -1,35% | - |
| 28.08.2025 | 9,95 | 10,03 | 9,67 | 9,80 | -1,56% | - |
| 27.08.2025 | 9,37 | 10,06 | 9,32 | 9,95 | 6,19% | - |
| 26.08.2025 | 9,73 | 9,73 | 9,17 | 9,37 | -3,90% | - |
| 25.08.2025 | 10,16 | 10,24 | 9,72 | 9,75 | -4,15% | - |
| 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% | - |