Börse:
7,345€
0,62%
Echtzeit-Aktienkurs Leoni AG
Bid:
7,300€
Ask:
7,390€
Aktienkurse zur Leoni AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 7,32 | 7,36 | 7,31 | 7,35 | 0,62% | - |
| 27.06.2022 | 7,50 | 7,61 | 7,23 | 7,30 | -2,44% | 1.870,00 |
| 24.06.2022 | 7,15 | 7,49 | 6,96 | 7,48 | 5,05% | 1.730,00 |
| 23.06.2022 | 7,43 | 7,46 | 7,04 | 7,12 | -4,20% | 1.750,00 |
| 22.06.2022 | 7,46 | 7,56 | 7,20 | 7,44 | -1,13% | 500,00 |
| 21.06.2022 | 7,73 | 7,92 | 7,52 | 7,52 | -2,40% | 3.170,00 |
| 20.06.2022 | 7,37 | 7,72 | 7,33 | 7,71 | 4,58% | - |
| 17.06.2022 | 7,30 | 7,49 | 7,14 | 7,37 | 1,66% | 188,00 |
| 16.06.2022 | 7,89 | 7,90 | 7,12 | 7,25 | -8,26% | 1.365,00 |
| 15.06.2022 | 7,80 | 8,05 | 7,71 | 7,90 | 1,87% | 500,00 |
| 14.06.2022 | 7,97 | 8,00 | 7,62 | 7,76 | -1,77% | 10.865,00 |
| 13.06.2022 | 8,27 | 8,27 | 7,58 | 7,90 | -5,70% | 2.064,00 |
| 10.06.2022 | 8,74 | 8,79 | 8,31 | 8,37 | -4,20% | 467,00 |
| 09.06.2022 | 8,87 | 8,88 | 8,65 | 8,74 | -1,47% | - |
| 08.06.2022 | 8,69 | 9,01 | 8,65 | 8,87 | 2,13% | - |
| 07.06.2022 | 8,62 | 8,72 | 8,45 | 8,69 | 0,40% | 49,00 |
| 06.06.2022 | 8,42 | 8,72 | 8,41 | 8,65 | 2,95% | - |
| 03.06.2022 | 8,63 | 8,85 | 8,39 | 8,40 | -2,55% | 1.500,00 |
| 02.06.2022 | 8,77 | 9,00 | 8,59 | 8,62 | -1,74% | 500,00 |
| 01.06.2022 | 8,86 | 9,02 | 8,66 | 8,78 | -0,90% | 400,00 |
| 31.05.2022 | 8,98 | 9,03 | 8,71 | 8,86 | -1,67% | 10.650,00 |
| 30.05.2022 | 8,90 | 9,18 | 8,89 | 9,01 | 1,46% | 1.150,00 |
| 27.05.2022 | 8,54 | 9,05 | 8,47 | 8,88 | 3,80% | 8.543,00 |
| 26.05.2022 | 7,98 | 8,69 | 7,74 | 8,55 | 6,91% | 14.406,00 |
| 25.05.2022 | 7,74 | 8,14 | 7,64 | 8,00 | 3,56% | 906,00 |
| 24.05.2022 | 7,84 | 7,91 | 7,58 | 7,72 | -1,91% | 585,00 |
| 23.05.2022 | 7,97 | 8,10 | 7,33 | 7,87 | -1,10% | 3.417,00 |
| 20.05.2022 | 7,77 | 8,15 | 7,74 | 7,96 | 2,84% | 8.814,00 |
| 19.05.2022 | 7,58 | 7,86 | 7,39 | 7,74 | 2,08% | 1.700,00 |
| 18.05.2022 | 7,82 | 7,93 | 7,56 | 7,58 | -3,65% | 1.500,00 |
| 17.05.2022 | 7,53 | 7,91 | 7,41 | 7,87 | 4,97% | 1.400,00 |
| 16.05.2022 | 7,42 | 7,57 | 7,15 | 7,50 | 0,44% | 1.355,00 |
| 13.05.2022 | 7,54 | 7,59 | 7,27 | 7,47 | -0,07% | 1.075,00 |
| 12.05.2022 | 7,53 | 7,63 | 7,01 | 7,47 | -1,19% | 2.045,00 |
| 11.05.2022 | 7,75 | 7,85 | 7,16 | 7,56 | -2,33% | 6.760,00 |
| 10.05.2022 | 7,87 | 8,00 | 7,65 | 7,74 | -1,50% | 4.615,00 |
| 09.05.2022 | 8,26 | 8,26 | 7,80 | 7,86 | -5,53% | 3.677,00 |
| 06.05.2022 | 8,29 | 8,40 | 7,96 | 8,32 | 0,27% | 1.600,00 |
| 05.05.2022 | 8,82 | 8,83 | 8,16 | 8,30 | -5,77% | 17.310,00 |
| 04.05.2022 | 8,70 | 8,90 | 8,54 | 8,80 | 1,06% | - |
| 03.05.2022 | 8,61 | 8,84 | 8,43 | 8,71 | 1,43% | - |
| 02.05.2022 | 8,48 | 8,94 | 8,30 | 8,59 | 1,33% | - |
| 29.04.2022 | 8,56 | 8,94 | 8,43 | 8,48 | -0,76% | 855,00 |
| 28.04.2022 | 8,48 | 8,63 | 8,33 | 8,54 | 1,15% | 7.795,00 |
| 27.04.2022 | 8,51 | 8,58 | 8,21 | 8,44 | -0,50% | 7.249,00 |
| 26.04.2022 | 8,91 | 8,95 | 8,39 | 8,49 | -4,53% | 942,00 |
| 25.04.2022 | 8,86 | 8,89 | 8,51 | 8,89 | -0,28% | 1.058,00 |
| 22.04.2022 | 9,17 | 9,45 | 8,85 | 8,91 | -2,99% | 1.462,00 |
| 21.04.2022 | 8,96 | 9,38 | 8,94 | 9,19 | 2,74% | 2.800,00 |
| 20.04.2022 | 8,90 | 9,11 | 8,72 | 8,94 | 0,48% | 6.650,00 |
| 19.04.2022 | 8,53 | 8,91 | 8,45 | 8,90 | 4,52% | 80,00 |
| 14.04.2022 | 8,47 | 8,72 | 8,35 | 8,52 | 0,92% | 777,00 |
| 13.04.2022 | 8,77 | 8,97 | 8,23 | 8,44 | -3,13% | 4.850,00 |
| 12.04.2022 | 8,73 | 8,96 | 8,64 | 8,71 | -0,46% | 2.271,00 |
| 11.04.2022 | 8,69 | 8,95 | 8,54 | 8,75 | 0,09% | 5.205,00 |
| 08.04.2022 | 8,98 | 9,06 | 8,73 | 8,74 | -2,45% | 2.229,00 |
| 07.04.2022 | 9,03 | 9,29 | 8,85 | 8,96 | -1,19% | 5.465,00 |
| 06.04.2022 | 9,25 | 9,43 | 8,85 | 9,07 | -2,03% | 4.028,00 |
| 05.04.2022 | 9,57 | 9,78 | 9,24 | 9,26 | -3,21% | 2.395,00 |
| 04.04.2022 | 9,57 | 9,65 | 9,18 | 9,57 | 0,53% | 5.800,00 |
| 01.04.2022 | 9,28 | 9,62 | 9,10 | 9,52 | 3,09% | 830,00 |
| 31.03.2022 | 9,59 | 9,71 | 9,04 | 9,23 | -3,38% | 7.389,00 |
| 30.03.2022 | 9,85 | 10,02 | 9,48 | 9,55 | -3,41% | 4.976,00 |
| 29.03.2022 | 9,48 | 9,96 | 9,37 | 9,89 | 4,82% | 17.280,00 |
| 28.03.2022 | 9,15 | 9,48 | 9,11 | 9,44 | 2,64% | 1.185,00 |
| 25.03.2022 | 9,18 | 9,29 | 8,93 | 9,19 | -0,03% | 1.750,00 |
| 24.03.2022 | 9,52 | 9,85 | 8,98 | 9,20 | -2,90% | 10.264,00 |
| 23.03.2022 | 10,69 | 10,70 | 9,31 | 9,47 | -10,32% | 12.838,00 |
| 22.03.2022 | 9,36 | 10,62 | 9,31 | 10,56 | 12,64% | 7.262,00 |
| 21.03.2022 | 9,45 | 9,50 | 9,23 | 9,38 | -2,19% | 2.370,00 |
| 18.03.2022 | 9,17 | 9,60 | 9,02 | 9,59 | 4,61% | 31.100,00 |
| 17.03.2022 | 9,27 | 9,47 | 9,03 | 9,16 | -1,08% | 8.870,00 |
| 16.03.2022 | 9,00 | 9,32 | 8,84 | 9,26 | 4,69% | 2.330,00 |
| 15.03.2022 | 8,66 | 8,96 | 8,27 | 8,85 | 1,87% | 15.575,00 |
| 14.03.2022 | 9,09 | 9,41 | 8,64 | 8,69 | -2,77% | 14.577,00 |
| 11.03.2022 | 8,57 | 9,04 | 8,41 | 8,93 | 3,99% | 7.371,00 |
| 10.03.2022 | 8,68 | 8,71 | 8,07 | 8,59 | -0,98% | 34.170,00 |
| 09.03.2022 | 8,38 | 8,89 | 7,92 | 8,68 | 4,17% | 5.325,00 |
| 08.03.2022 | 7,61 | 8,48 | 7,36 | 8,33 | 8,68% | 15.319,00 |
| 07.03.2022 | 8,64 | 8,72 | 6,86 | 7,66 | -13,64% | 21.268,00 |
| 04.03.2022 | 9,55 | 9,98 | 8,65 | 8,87 | -9,81% | 7.546,00 |
| 03.03.2022 | 10,08 | 10,57 | 9,79 | 9,84 | -2,28% | 4.552,00 |
| 02.03.2022 | 10,02 | 10,44 | 9,55 | 10,07 | 0,52% | 1.750,00 |
| 01.03.2022 | 10,49 | 10,85 | 9,90 | 10,02 | -3,75% | 6.164,00 |
| 28.02.2022 | 10,36 | 10,63 | 9,87 | 10,41 | -1,51% | 6.515,00 |
| 25.02.2022 | 10,40 | 10,66 | 10,06 | 10,57 | 1,83% | 3.835,00 |
| 24.02.2022 | 9,80 | 10,42 | 9,43 | 10,38 | 1,97% | 7.527,00 |
| 23.02.2022 | 10,34 | 11,03 | 10,06 | 10,18 | -1,21% | 7.746,00 |
| 22.02.2022 | 9,96 | 10,75 | 9,64 | 10,30 | 3,36% | 6.976,00 |
| 21.02.2022 | 10,64 | 11,12 | 9,92 | 9,97 | -5,50% | 12.059,00 |
| 18.02.2022 | 10,66 | 10,85 | 9,86 | 10,55 | -0,80% | 13.018,00 |
| 17.02.2022 | 10,87 | 11,50 | 10,63 | 10,63 | -2,97% | 3.035,00 |
| 16.02.2022 | 10,74 | 11,17 | 10,60 | 10,96 | 2,00% | 3.850,00 |
| 15.02.2022 | 10,16 | 10,92 | 10,12 | 10,74 | 5,66% | 5.271,00 |
| 14.02.2022 | 9,91 | 10,37 | 9,28 | 10,17 | 2,37% | 7.742,00 |
| 11.02.2022 | 10,23 | 10,50 | 9,91 | 9,93 | -3,22% | 10.946,00 |
| 10.02.2022 | 10,16 | 10,49 | 9,95 | 10,26 | 1,13% | 4.990,00 |
| 09.02.2022 | 9,91 | 10,28 | 9,77 | 10,15 | 2,73% | 2.669,00 |
| 08.02.2022 | 9,82 | 9,93 | 9,55 | 9,88 | 0,69% | - |
| 07.02.2022 | 9,64 | 9,93 | 9,56 | 9,81 | 1,58% | 1.750,00 |