25,675€
3,84%
Echtzeit-Aktienkurs Leonteq AG
Bid:
Ask:
Aktienkurse zur Leonteq AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,70 | 25,70 | 24,70 | 25,70 | 3,94% | - |
| 02.05.2024 | 24,68 | 25,00 | 24,63 | 24,73 | 0,30% | 50,00 |
| 30.04.2024 | 24,80 | 25,10 | 24,55 | 24,65 | -0,60% | - |
| 29.04.2024 | 24,58 | 24,93 | 24,55 | 24,80 | 1,02% | - |
| 26.04.2024 | 24,05 | 24,70 | 23,90 | 24,55 | 1,55% | - |
| 25.04.2024 | 23,65 | 24,20 | 23,53 | 24,18 | 2,22% | - |
| 24.04.2024 | 24,40 | 24,63 | 23,63 | 23,65 | -3,17% | - |
| 23.04.2024 | 24,00 | 24,63 | 24,00 | 24,43 | 1,66% | - |
| 22.04.2024 | 24,18 | 24,40 | 23,95 | 24,03 | -0,62% | - |
| 19.04.2024 | 24,53 | 24,60 | 24,03 | 24,18 | -1,43% | - |
| 18.04.2024 | 26,05 | 26,10 | 23,63 | 24,53 | -5,85% | 60,00 |
| 17.04.2024 | 26,20 | 26,28 | 26,03 | 26,05 | -0,57% | - |
| 16.04.2024 | 26,03 | 26,23 | 25,78 | 26,20 | 0,67% | - |
| 15.04.2024 | 26,30 | 26,40 | 25,70 | 26,03 | -1,05% | - |
| 12.04.2024 | 26,35 | 27,75 | 26,20 | 26,30 | -0,19% | 1.554,00 |
| 11.04.2024 | 26,18 | 26,53 | 25,85 | 26,35 | 0,57% | - |
| 10.04.2024 | 26,20 | 26,20 | 25,70 | 26,20 | 0,00% | - |
| 09.04.2024 | 26,00 | 27,03 | 25,98 | 26,20 | 0,77% | - |
| 08.04.2024 | 25,93 | 26,23 | 25,85 | 26,00 | 0,29% | - |
| 05.04.2024 | 25,85 | 26,35 | 25,70 | 25,93 | 0,29% | 50,00 |
| 04.04.2024 | 26,13 | 26,63 | 25,80 | 25,85 | -1,05% | - |
| 03.04.2024 | 25,78 | 26,40 | 25,63 | 26,13 | -2,43% | 410,00 |
| 02.04.2024 | 28,08 | 28,63 | 26,50 | 26,78 | -4,63% | - |
| 28.03.2024 | 27,35 | 28,18 | 27,08 | 28,08 | 2,65% | - |
| 27.03.2024 | 27,38 | 27,53 | 27,13 | 27,35 | -0,09% | - |
| 26.03.2024 | 27,45 | 27,48 | 27,03 | 27,38 | -0,27% | - |
| 25.03.2024 | 27,25 | 27,63 | 26,90 | 27,45 | 0,73% | - |
| 22.03.2024 | 26,43 | 27,35 | 26,23 | 27,25 | 3,12% | - |
| 21.03.2024 | 26,85 | 27,10 | 26,23 | 26,43 | -1,58% | - |
| 20.03.2024 | 26,65 | 26,90 | 26,35 | 26,85 | 0,75% | - |
| 19.03.2024 | 26,50 | 26,68 | 26,30 | 26,65 | 0,57% | - |
| 18.03.2024 | 26,75 | 26,80 | 26,43 | 26,50 | -0,93% | - |
| 15.03.2024 | 26,50 | 26,78 | 26,33 | 26,75 | 0,94% | - |
| 14.03.2024 | 26,73 | 26,78 | 26,40 | 26,50 | -0,84% | - |
| 13.03.2024 | 27,30 | 27,35 | 26,68 | 26,73 | -2,11% | - |
| 12.03.2024 | 27,48 | 27,55 | 27,18 | 27,30 | -0,64% | - |
| 11.03.2024 | 27,83 | 28,35 | 27,23 | 27,48 | -1,26% | 25,00 |
| 08.03.2024 | 28,33 | 28,43 | 27,25 | 27,83 | -1,77% | - |
| 07.03.2024 | 28,15 | 28,98 | 27,90 | 28,33 | 0,44% | - |
| 06.03.2024 | 28,93 | 29,05 | 27,95 | 28,20 | -2,42% | - |
| 05.03.2024 | 28,93 | 29,03 | 28,23 | 28,90 | -0,34% | - |
| 04.03.2024 | 30,05 | 30,23 | 29,00 | 29,00 | -3,41% | - |
| 01.03.2024 | 30,13 | 30,55 | 29,88 | 30,03 | -0,08% | - |
| 29.02.2024 | 30,25 | 30,53 | 30,00 | 30,05 | -0,66% | - |
| 28.02.2024 | 30,50 | 30,58 | 30,03 | 30,25 | -0,98% | - |
| 27.02.2024 | 30,05 | 30,80 | 30,00 | 30,55 | 1,66% | 333,00 |
| 26.02.2024 | 30,10 | 30,25 | 29,70 | 30,05 | -0,17% | - |
| 23.02.2024 | 29,58 | 30,18 | 29,00 | 30,10 | 1,86% | - |
| 22.02.2024 | 29,00 | 30,08 | 28,73 | 29,55 | 1,81% | - |
| 21.02.2024 | 29,35 | 29,40 | 28,85 | 29,03 | -1,11% | - |
| 20.02.2024 | 30,23 | 30,23 | 29,33 | 29,35 | -2,89% | - |
| 19.02.2024 | 30,45 | 30,45 | 29,55 | 30,23 | -0,74% | - |
| 16.02.2024 | 30,45 | 30,78 | 30,25 | 30,45 | 0,00% | - |
| 15.02.2024 | 30,58 | 31,00 | 30,40 | 30,45 | -0,41% | - |
| 14.02.2024 | 30,65 | 30,70 | 30,38 | 30,58 | -0,24% | - |
| 13.02.2024 | 31,15 | 31,25 | 30,25 | 30,65 | -1,61% | - |
| 12.02.2024 | 31,85 | 31,90 | 30,60 | 31,15 | -2,20% | 190,00 |
| 09.02.2024 | 32,38 | 33,90 | 31,60 | 31,85 | -1,62% | - |
| 08.02.2024 | 33,20 | 33,23 | 30,55 | 32,38 | -2,41% | - |
| 07.02.2024 | 34,48 | 34,75 | 33,18 | 33,18 | -3,77% | - |
| 06.02.2024 | 33,73 | 34,50 | 33,50 | 34,48 | 2,30% | - |
| 05.02.2024 | 34,25 | 34,55 | 33,55 | 33,70 | -1,61% | - |
| 02.02.2024 | 34,35 | 35,13 | 34,23 | 34,25 | -0,15% | - |
| 01.02.2024 | 34,53 | 34,80 | 33,90 | 34,30 | -0,65% | 60,00 |
| 31.01.2024 | 34,48 | 34,78 | 34,25 | 34,53 | 0,29% | - |
| 30.01.2024 | 34,65 | 34,80 | 34,38 | 34,43 | -0,65% | - |
| 29.01.2024 | 34,98 | 35,08 | 34,35 | 34,65 | -1,21% | - |
| 26.01.2024 | 35,13 | 35,13 | 34,63 | 35,08 | -0,14% | - |
| 25.01.2024 | 34,78 | 35,13 | 34,33 | 35,13 | 0,86% | - |
| 24.01.2024 | 35,00 | 35,10 | 34,63 | 34,83 | 0,07% | - |
| 23.01.2024 | 34,58 | 35,13 | 34,45 | 34,80 | 0,80% | - |
| 22.01.2024 | 34,38 | 35,05 | 34,35 | 34,53 | 0,44% | - |
| 19.01.2024 | 34,90 | 35,58 | 34,13 | 34,38 | -1,57% | - |
| 18.01.2024 | 34,73 | 35,40 | 34,25 | 34,93 | 0,58% | 64,00 |
| 17.01.2024 | 35,98 | 35,98 | 34,60 | 34,73 | -3,47% | - |
| 16.01.2024 | 36,20 | 36,33 | 35,85 | 35,98 | -0,62% | - |
| 15.01.2024 | 36,25 | 36,40 | 35,88 | 36,20 | -0,07% | - |
| 12.01.2024 | 36,00 | 36,65 | 35,98 | 36,23 | 0,69% | - |
| 11.01.2024 | 36,30 | 36,83 | 35,90 | 35,98 | -0,90% | - |
| 10.01.2024 | 36,85 | 36,90 | 35,98 | 36,30 | -1,56% | - |
| 09.01.2024 | 37,40 | 37,43 | 36,58 | 36,88 | -1,47% | - |
| 08.01.2024 | 36,65 | 37,43 | 36,35 | 37,43 | 1,01% | - |
| 05.01.2024 | 37,05 | 37,15 | 36,18 | 37,05 | -0,07% | 14,00 |
| 04.01.2024 | 36,25 | 37,30 | 36,25 | 37,08 | 2,28% | - |
| 03.01.2024 | 37,40 | 37,95 | 36,03 | 36,25 | -3,20% | - |
| 02.01.2024 | 37,50 | 37,95 | 37,08 | 37,45 | 0,27% | - |
| 29.12.2023 | 37,05 | 37,50 | 36,83 | 37,35 | 0,95% | - |
| 28.12.2023 | 36,73 | 37,35 | 36,63 | 37,00 | 0,75% | - |
| 27.12.2023 | 35,65 | 36,78 | 35,58 | 36,73 | 3,16% | - |
| 22.12.2023 | 35,83 | 36,18 | 35,48 | 35,60 | -0,63% | - |
| 21.12.2023 | 35,98 | 36,43 | 35,30 | 35,83 | -0,42% | - |
| 20.12.2023 | 35,65 | 36,55 | 35,63 | 35,98 | 0,98% | - |
| 19.12.2023 | 35,63 | 36,05 | 35,35 | 35,63 | 0,14% | 5,00 |
| 18.12.2023 | 36,45 | 36,45 | 35,18 | 35,58 | -2,13% | - |
| 15.12.2023 | 36,20 | 37,10 | 36,20 | 36,35 | 0,62% | - |
| 14.12.2023 | 35,93 | 36,30 | 35,63 | 36,13 | 0,56% | - |
| 13.12.2023 | 35,60 | 36,23 | 35,50 | 35,93 | 0,91% | - |
| 12.12.2023 | 36,25 | 36,65 | 35,53 | 35,60 | -1,59% | - |
| 11.12.2023 | 35,90 | 36,40 | 35,38 | 36,18 | 0,84% | - |
| 08.12.2023 | 35,63 | 36,55 | 35,23 | 35,88 | 0,84% | - |