20,000€
4,41%
Echtzeit-Aktienkurs Leoni AG
Bid:
Ask:
Aktienkurse zur Leoni AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 15,06 | 15,06 | 15,06 | 15,06 | -21,40% | - |
| 15.12.2021 | 19,16 | 19,16 | 19,16 | 19,16 | -0,52% | - |
| 10.12.2021 | 19,26 | 19,26 | 19,26 | 19,26 | 0,00% | - |
| 08.12.2021 | 19,26 | 19,26 | 19,26 | 19,26 | 27,05% | - |
| 06.12.2021 | 28,20 | 28,20 | 15,16 | 15,16 | -24,23% | - |
| 01.12.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 22.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | inf% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.10.2021 | 13,77 | 13,77 | 13,77 | 13,77 | 1,85% | - |
| 21.10.2021 | 13,52 | 13,52 | 13,52 | 13,52 | 6,88% | - |
| 20.10.2021 | 14,50 | 26,20 | 12,65 | 12,65 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.09.2021 | 22,03 | 22,03 | 22,03 | 22,03 | 0,00% | - |
| 26.08.2021 | 22,03 | 22,03 | 22,03 | 22,03 | 0,00% | - |
| 19.08.2021 | 22,03 | 22,03 | 22,03 | 22,03 | 55,87% | - |
| 17.08.2021 | 14,13 | 14,13 | 14,13 | 14,13 | 0,00% | - |
| 16.08.2021 | 14,13 | 14,13 | 14,13 | 14,13 | 0,00% | - |
| 11.08.2021 | 14,13 | 14,13 | 14,13 | 14,13 | -1,91% | - |
| 10.08.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 05.08.2021 | 14,41 | 14,41 | 14,41 | 14,41 | -30,75% | - |
| 21.07.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 37,75% | - |
| 20.07.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.07.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.07.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 1,85% | - |
| 05.07.2021 | 14,83 | 14,83 | 14,83 | 14,83 | 0,00% | - |
| 02.07.2021 | 14,86 | 14,86 | 14,81 | 14,83 | 2,92% | - |
| 01.07.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 30.06.2021 | 14,41 | 14,41 | 13,76 | 14,41 | 0,00% | - |
| 29.06.2021 | 14,41 | 14,41 | 14,41 | 14,41 | -6,06% | - |
| 21.06.2021 | 15,34 | 15,34 | 15,34 | 15,34 | -49,22% | - |
| 17.06.2021 | 17,78 | 30,20 | 17,78 | 30,20 | 69,85% | - |
| 16.06.2021 | 17,78 | 30,20 | 17,78 | 17,78 | 0,00% | - |
| 15.06.2021 | 17,78 | 17,78 | 17,78 | 17,78 | -41,13% | - |
| 08.06.2021 | 19,80 | 30,20 | 19,80 | 30,20 | 11,03% | - |
| 04.06.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.05.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 114,68% | - |
| 27.05.2021 | 12,74 | 12,74 | 12,67 | 12,67 | 5,94% | - |
| 21.05.2021 | 11,96 | 11,96 | 11,96 | 11,96 | -56,03% | - |
| 20.05.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 15,25% | - |
| 03.05.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.04.2021 | 23,60 | 23,60 | 11,59 | 23,60 | 112,33% | - |
| 26.04.2021 | 11,12 | 11,12 | 11,12 | 11,12 | -52,90% | - |
| 23.04.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -34,81% | - |
| 22.04.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 20.04.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 245,26% | - |
| 29.03.2021 | 10,49 | 10,49 | 10,49 | 10,49 | -13,53% | - |
| 26.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 25.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 23.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 19.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 18.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 17.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 16.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 15.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 10.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 09.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 08.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | 0,00% | - |
| 05.03.2021 | 12,13 | 12,13 | 12,13 | 12,13 | -2,22% | - |
| 01.03.2021 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.02.2021 | 12,40 | 20,00 | 12,40 | 12,40 | 0,00% | - |
| 23.02.2021 | 10,70 | 12,40 | 10,70 | 12,40 | 10,22% | - |
| 19.02.2021 | 11,14 | 11,30 | 10,95 | 11,25 | -9,27% | - |
| 18.02.2021 | 12,40 | 12,40 | 12,40 | 12,40 | 0,16% | - |
| 17.02.2021 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 15.02.2021 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 12.02.2021 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 11.02.2021 | 11,15 | 12,38 | 11,15 | 12,38 | 11,03% | - |
| 10.02.2021 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 08.02.2021 | 11,15 | 11,15 | 11,15 | 11,15 | -44,25% | - |
| 05.02.2021 | 20,00 | 20,00 | 20,00 | 20,00 | -5,21% | - |
| 03.02.2021 | 21,10 | 21,10 | 21,10 | 21,10 | 5,50% | - |
| 29.01.2021 | 10,77 | 20,00 | 10,77 | 20,00 | 70,79% | - |
| 28.01.2021 | 5,21 | 11,73 | 5,21 | 11,71 | 12,11% | - |
| 27.01.2021 | 20,17 | 20,46 | 9,91 | 10,45 | -40,99% | - |
| 26.01.2021 | 8,21 | 20,20 | 7,62 | 17,70 | 59,75% | - |
| 25.01.2021 | 11,21 | 11,21 | 8,21 | 11,08 | 76,15% | - |
| 02.12.2020 | 6,56 | 6,56 | 6,24 | 6,29 | -2,59% | - |
| 01.12.2020 | 6,34 | 6,59 | 6,26 | 6,46 | 1,14% | - |
| 30.11.2020 | 6,72 | 6,73 | 6,24 | 6,39 | -3,80% | - |
| 27.11.2020 | 6,81 | 6,94 | 6,35 | 6,64 | -3,59% | - |
| 26.11.2020 | 6,82 | 6,90 | 6,46 | 6,89 | 3,34% | - |
| 25.11.2020 | 6,75 | 6,92 | 6,55 | 6,66 | -0,74% | - |
| 24.11.2020 | 6,51 | 6,71 | 6,33 | 6,71 | 3,67% | - |
| 23.11.2020 | 6,65 | 7,25 | 6,34 | 6,48 | -2,89% | - |
| 20.11.2020 | 6,67 | 6,87 | 6,49 | 6,67 | 0,15% | - |
| 19.11.2020 | 6,92 | 6,94 | 6,62 | 6,66 | -3,41% | - |
| 18.11.2020 | 6,76 | 6,98 | 6,68 | 6,89 | 2,38% | - |
| 17.11.2020 | 6,77 | 6,89 | 6,53 | 6,73 | -0,88% | - |
| 16.11.2020 | 6,65 | 7,09 | 6,16 | 6,79 | 3,86% | - |
| 13.11.2020 | 15,77 | 15,91 | 6,00 | 6,54 | 3,03% | - |
| 12.11.2020 | 6,14 | 15,93 | 6,01 | 6,35 | 4,06% | - |
| 11.11.2020 | 15,70 | 15,70 | 5,86 | 6,10 | -2,48% | - |
| 10.11.2020 | 5,88 | 6,29 | 5,81 | 6,26 | 3,90% | - |
| 09.11.2020 | 5,27 | 15,65 | 5,27 | 6,02 | 17,92% | - |
| 06.11.2020 | 5,35 | 5,42 | 5,00 | 5,11 | -4,62% | - |
| 05.11.2020 | 5,56 | 15,25 | 4,89 | 5,35 | -3,38% | - |
| 04.11.2020 | 5,40 | 15,35 | 5,31 | 5,54 | 2,88% | - |