20,370€
-1,93%
Echtzeit-Aktienkurs LightOn
Bid:
Ask:
Aktienkurse zur LightOn Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 20,80 | 22,58 | 20,78 | 21,82 | 4,80% | - |
| 31.03.2025 | 20,97 | 21,16 | 20,54 | 20,82 | -1,19% | - |
| 28.03.2025 | 21,79 | 21,87 | 20,33 | 21,07 | -3,57% | - |
| 27.03.2025 | 22,50 | 22,50 | 21,65 | 21,85 | -3,02% | - |
| 26.03.2025 | 22,08 | 22,65 | 21,89 | 22,53 | 2,04% | - |
| 25.03.2025 | 20,97 | 22,20 | 20,90 | 22,08 | 5,19% | - |
| 24.03.2025 | 20,31 | 21,80 | 20,31 | 20,99 | 3,65% | - |
| 21.03.2025 | 20,43 | 20,43 | 19,91 | 20,25 | -0,83% | - |
| 20.03.2025 | 19,74 | 20,78 | 19,52 | 20,42 | 3,37% | - |
| 19.03.2025 | 19,33 | 19,76 | 19,02 | 19,76 | 2,12% | - |
| 18.03.2025 | 20,18 | 20,20 | 19,10 | 19,35 | -4,14% | - |
| 17.03.2025 | 19,18 | 20,37 | 19,16 | 20,18 | 5,21% | - |
| 14.03.2025 | 18,26 | 19,32 | 18,10 | 19,18 | 5,36% | - |
| 13.03.2025 | 18,71 | 18,76 | 18,01 | 18,21 | -2,67% | - |
| 12.03.2025 | 18,23 | 19,03 | 18,21 | 18,71 | 2,75% | - |
| 11.03.2025 | 19,70 | 19,74 | 18,08 | 18,21 | -7,40% | - |
| 10.03.2025 | 19,91 | 20,13 | 19,46 | 19,66 | -1,26% | 5,00 |
| 07.03.2025 | 19,21 | 20,21 | 19,00 | 19,91 | 3,43% | - |
| 06.03.2025 | 20,40 | 20,78 | 19,01 | 19,25 | -5,50% | - |
| 05.03.2025 | 19,28 | 21,06 | 19,27 | 20,37 | 5,98% | - |
| 04.03.2025 | 20,60 | 21,21 | 19,13 | 19,22 | -9,13% | - |
| 03.03.2025 | 20,91 | 21,73 | 20,87 | 21,15 | 1,44% | - |
| 28.02.2025 | 21,54 | 21,61 | 20,49 | 20,85 | -3,52% | - |
| 27.02.2025 | 21,01 | 22,39 | 20,97 | 21,61 | 2,86% | - |
| 26.02.2025 | 20,79 | 21,54 | 20,14 | 21,01 | 1,20% | - |
| 25.02.2025 | 22,29 | 22,55 | 20,55 | 20,76 | -6,82% | - |
| 24.02.2025 | 21,74 | 22,88 | 21,71 | 22,28 | 3,24% | 60,00 |
| 21.02.2025 | 23,45 | 23,47 | 21,38 | 21,58 | -7,94% | - |
| 20.02.2025 | 24,18 | 25,18 | 23,31 | 23,44 | -2,98% | 50,00 |
| 19.02.2025 | 24,11 | 25,87 | 23,81 | 24,16 | 0,17% | 113,00 |
| 18.02.2025 | 25,35 | 25,72 | 22,40 | 24,12 | -4,96% | - |
| 17.02.2025 | 22,29 | 25,90 | 22,09 | 25,38 | 13,96% | 58,00 |
| 14.02.2025 | 21,19 | 22,39 | 21,19 | 22,27 | 5,10% | 70,00 |
| 13.02.2025 | 20,27 | 21,37 | 19,69 | 21,19 | 4,75% | - |
| 12.02.2025 | 21,86 | 22,78 | 19,33 | 20,23 | -7,46% | 165,00 |
| 11.02.2025 | 20,60 | 23,27 | 20,45 | 21,86 | 7,53% | - |
| 10.02.2025 | 15,65 | 20,68 | 15,65 | 20,33 | 30,03% | 438,00 |
| 07.02.2025 | 15,69 | 16,33 | 15,49 | 15,64 | -0,32% | 200,00 |
| 06.02.2025 | 15,07 | 16,53 | 14,99 | 15,69 | 4,25% | - |
| 05.02.2025 | 16,70 | 16,71 | 14,45 | 15,05 | -10,02% | 134,00 |
| 04.02.2025 | 17,68 | 17,71 | 16,65 | 16,72 | -5,40% | - |
| 03.02.2025 | 18,67 | 18,71 | 16,60 | 17,68 | -6,33% | - |
| 31.01.2025 | 19,06 | 19,20 | 18,14 | 18,87 | -0,94% | - |
| 30.01.2025 | 19,60 | 21,20 | 18,61 | 19,05 | -2,81% | - |
| 29.01.2025 | 18,21 | 19,68 | 17,74 | 19,60 | 7,72% | - |
| 28.01.2025 | 19,34 | 19,36 | 17,59 | 18,20 | -5,97% | - |
| 27.01.2025 | 20,47 | 22,98 | 17,51 | 19,35 | -5,75% | - |
| 24.01.2025 | 18,91 | 21,34 | 18,89 | 20,53 | 8,65% | 70,00 |
| 23.01.2025 | 16,73 | 19,30 | 16,73 | 18,90 | 12,97% | - |
| 22.01.2025 | 16,29 | 16,73 | 16,29 | 16,73 | 2,76% | - |
| 21.01.2025 | 16,68 | 16,75 | 16,28 | 16,28 | -2,69% | - |
| 20.01.2025 | 16,75 | 16,75 | 16,37 | 16,73 | -0,15% | - |