Echtzeit-Aktienkurs Leoni AG/Aktienanleihe/8,20%/Call/DBK
Bid:
Ask:
Aktienkurse zur Leoni AG/Aktienanleihe/8,20%/Call/DBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 27,25 | 27,35 | 26,75 | 27,20 | 0,93% | 10.000,00 |
| 16.10.2020 | 26,05 | 27,25 | 25,85 | 26,95 | 3,85% | - |
| 15.10.2020 | 25,25 | 26,05 | 25,05 | 25,95 | 0,39% | - |
| 14.10.2020 | 26,15 | 26,25 | 25,45 | 25,85 | -1,15% | - |
| 13.10.2020 | 26,85 | 27,05 | 26,05 | 26,15 | -2,61% | - |
| 12.10.2020 | 27,45 | 27,45 | 26,55 | 26,85 | -2,54% | - |
| 09.10.2020 | 28,30 | 28,35 | 27,35 | 27,55 | -2,13% | - |
| 08.10.2020 | 28,55 | 29,05 | 28,15 | 28,15 | -0,35% | - |
| 07.10.2020 | 27,05 | 28,45 | 27,05 | 28,25 | 3,29% | - |
| 06.10.2020 | 27,35 | 27,95 | 26,65 | 27,35 | 0,00% | - |
| 05.10.2020 | 27,45 | 28,05 | 27,35 | 27,35 | -0,36% | - |
| 02.10.2020 | 27,25 | 27,75 | 26,75 | 27,45 | -0,36% | - |
| 01.10.2020 | 27,70 | 28,15 | 27,05 | 27,55 | 0,00% | - |
| 30.09.2020 | 27,05 | 27,55 | 26,55 | 27,55 | 2,61% | - |
| 29.09.2020 | 26,10 | 27,75 | 25,55 | 26,85 | 3,07% | - |
| 28.09.2020 | 26,15 | 26,55 | 25,75 | 26,05 | 0,00% | - |
| 25.09.2020 | 27,10 | 27,15 | 25,85 | 26,05 | -3,70% | - |
| 24.09.2020 | 27,35 | 27,45 | 26,05 | 27,05 | -0,73% | - |
| 23.09.2020 | 27,75 | 28,55 | 27,05 | 27,25 | -1,45% | - |
| 22.09.2020 | 29,85 | 29,85 | 27,35 | 27,65 | -9,05% | - |
| 21.09.2020 | 30,25 | 30,45 | 29,65 | 30,40 | -0,82% | - |
| 18.09.2020 | 31,05 | 31,35 | 30,25 | 30,65 | -0,33% | - |
| 17.09.2020 | 30,35 | 31,05 | 30,15 | 30,75 | 0,33% | - |
| 16.09.2020 | 31,15 | 31,35 | 30,55 | 30,65 | -2,70% | - |
| 15.09.2020 | 31,55 | 31,65 | 30,95 | 31,50 | 0,00% | - |
| 14.09.2020 | 31,55 | 31,85 | 31,15 | 31,50 | -1,25% | - |
| 11.09.2020 | 32,05 | 32,05 | 31,25 | 31,90 | 1,11% | - |
| 10.09.2020 | 31,75 | 31,85 | 31,15 | 31,55 | -0,79% | - |
| 09.09.2020 | 31,85 | 31,95 | 31,05 | 31,80 | -2,75% | - |
| 08.09.2020 | 32,55 | 32,75 | 31,45 | 32,70 | 1,24% | - |
| 07.09.2020 | 32,35 | 33,15 | 31,65 | 32,30 | 0,94% | - |
| 04.09.2020 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 03.09.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | - |
| 02.09.2020 | 31,85 | 32,35 | 31,45 | 31,50 | -2,17% | - |
| 01.09.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 0,47% | - |
| 31.08.2020 | 32,65 | 33,05 | 31,75 | 32,05 | -2,58% | - |
| 28.08.2020 | 32,90 | 32,90 | 32,90 | 32,90 | -0,45% | - |
| 27.08.2020 | 32,95 | 33,15 | 32,95 | 33,05 | 3,28% | - |
| 26.08.2020 | 32,45 | 32,75 | 31,55 | 32,00 | -5,33% | - |
| 25.08.2020 | 33,85 | 34,15 | 32,35 | 33,80 | -1,46% | - |
| 24.08.2020 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 21.08.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 20.08.2020 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 19.08.2020 | 34,35 | 34,65 | 33,55 | 34,30 | 0,73% | - |
| 18.08.2020 | 34,05 | 35,95 | 33,85 | 34,05 | -3,81% | - |
| 17.08.2020 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 14.08.2020 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.08.2020 | 35,00 | 35,00 | 35,00 | 35,00 | -10,03% | - |
| 12.08.2020 | 38,90 | 38,90 | 38,90 | 38,90 | 0,78% | - |
| 11.08.2020 | 38,95 | 40,15 | 38,55 | 38,60 | -0,39% | - |
| 10.08.2020 | 38,85 | 38,85 | 37,75 | 38,75 | -2,64% | - |
| 07.08.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 06.08.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 3,82% | - |
| 05.08.2020 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |
| 04.08.2020 | 39,65 | 40,35 | 38,85 | 39,60 | 2,86% | - |
| 03.08.2020 | 38,50 | 38,50 | 38,50 | 38,50 | -1,03% | - |
| 31.07.2020 | 38,90 | 38,90 | 38,90 | 38,90 | -1,77% | - |
| 30.07.2020 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 29.07.2020 | 39,75 | 39,75 | 38,85 | 39,60 | -1,74% | - |
| 28.07.2020 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 27.07.2020 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | - |
| 24.07.2020 | 41,90 | 41,90 | 40,60 | 40,60 | -4,47% | - |
| 23.07.2020 | 42,70 | 42,80 | 42,50 | 42,50 | 2,04% | - |
| 22.07.2020 | 43,75 | 44,05 | 40,85 | 41,65 | -1,77% | - |
| 21.07.2020 | 42,15 | 44,05 | 42,15 | 42,40 | 1,44% | - |
| 20.07.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 17.07.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 1,74% | - |
| 16.07.2020 | 40,30 | 40,30 | 40,30 | 40,30 | -5,40% | - |
| 15.07.2020 | 42,10 | 43,10 | 42,10 | 42,60 | 5,32% | - |
| 14.07.2020 | 40,85 | 41,65 | 40,05 | 40,45 | -1,58% | - |
| 13.07.2020 | 41,25 | 42,45 | 40,95 | 41,10 | 0,49% | - |
| 10.07.2020 | 40,90 | 40,90 | 40,90 | 40,90 | -2,39% | - |
| 09.07.2020 | 41,90 | 41,90 | 41,90 | 41,90 | 0,96% | - |
| 08.07.2020 | 41,50 | 41,50 | 41,50 | 41,50 | 9,21% | - |
| 07.07.2020 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | - |
| 06.07.2020 | 38,15 | 38,65 | 37,95 | 38,10 | -0,26% | - |
| 03.07.2020 | 38,20 | 38,20 | 38,20 | 38,20 | 1,33% | - |
| 02.07.2020 | 37,70 | 37,70 | 37,70 | 37,70 | 0,53% | - |
| 01.07.2020 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 30.06.2020 | 39,85 | 39,85 | 37,05 | 37,60 | -1,83% | - |
| 29.06.2020 | 38,30 | 38,30 | 38,30 | 38,30 | 4,93% | - |
| 26.06.2020 | 36,80 | 36,80 | 36,50 | 36,50 | -1,35% | - |
| 25.06.2020 | 37,10 | 37,10 | 37,00 | 37,00 | -2,12% | - |
| 24.06.2020 | 37,10 | 37,80 | 37,10 | 37,80 | -1,31% | - |
| 23.06.2020 | 38,60 | 38,60 | 38,30 | 38,30 | 2,13% | - |
| 22.06.2020 | 38,70 | 38,70 | 37,50 | 37,50 | -5,78% | - |
| 19.06.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 18.06.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.06.2020 | 41,30 | 41,30 | 40,40 | 40,40 | -5,16% | - |
| 16.06.2020 | 41,60 | 42,60 | 41,60 | 42,60 | 6,77% | - |
| 15.06.2020 | 40,50 | 40,50 | 39,90 | 39,90 | -4,55% | - |
| 12.06.2020 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 11.06.2020 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 10.06.2020 | 44,70 | 44,70 | 44,60 | 44,60 | -2,83% | - |
| 09.06.2020 | 45,90 | 45,90 | 45,90 | 45,90 | -6,52% | - |
| 08.06.2020 | 47,50 | 49,10 | 47,50 | 49,10 | 5,36% | - |
| 05.06.2020 | 46,60 | 46,60 | 46,60 | 46,60 | -0,11% | - |
| 04.06.2020 | 46,45 | 48,35 | 46,45 | 46,65 | -2,41% | - |
| 03.06.2020 | 48,40 | 48,40 | 47,80 | 47,80 | 3,80% | - |
| 02.06.2020 | 44,75 | 47,45 | 44,55 | 46,05 | 10,56% | - |