9,865€
-2,25%
Echtzeit-Aktienkurs LIGHTON S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LIGHTON S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,07 | 10,08 | 9,84 | 9,88 | -2,13% | - |
| 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% | - |
| 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 |