Leonteq AG LEON
SIX · Schweiz · Finanzen
CHF 20,60+0,40 (+1,98 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 20,20 | +2,85 % | CHF 20,00 | CHF 20,20 | CHF 19,60 | 21,23K |
| 2026-09-29 | CHF 19,64 | -1,80 % | CHF 20,00 | CHF 20,00 | CHF 19,48 | 28,21K |
| 2026-09-28 | CHF 20,00 | +0,20 % | CHF 20,50 | CHF 20,50 | CHF 19,70 | 36,72K |
| 2026-09-25 | CHF 19,96 | -1,92 % | CHF 20,00 | CHF 20,40 | CHF 19,74 | 36,18K |
| 2026-09-24 | CHF 20,35 | +0,25 % | CHF 20,70 | CHF 20,70 | CHF 19,94 | 20,53K |
| 2026-09-23 | CHF 20,30 | -0,25 % | CHF 20,10 | CHF 20,35 | CHF 19,94 | 28,54K |
| 2026-09-22 | CHF 20,35 | -1,93 % | CHF 20,75 | CHF 20,85 | CHF 20,15 | 42,26K |
| 2026-09-21 | CHF 20,75 | +3,23 % | CHF 20,20 | CHF 20,80 | CHF 19,88 | 100,81K |
| 2026-09-18 | CHF 20,10 | -3,37 % | CHF 21,50 | CHF 21,50 | CHF 20,10 | 113,10K |
| 2026-09-17 | CHF 20,80 | +1,71 % | CHF 20,40 | CHF 21,00 | CHF 20,35 | 23,74K |
| 2026-09-16 | CHF 20,45 | -0,24 % | CHF 20,35 | CHF 20,80 | CHF 20,35 | 30,78K |
| 2026-09-15 | CHF 20,50 | +1,23 % | CHF 20,25 | CHF 20,65 | CHF 19,72 | 34,14K |
| 2026-09-14 | CHF 20,25 | -1,22 % | CHF 20,15 | CHF 20,45 | CHF 20,15 | 14,72K |
| 2026-09-11 | CHF 20,50 | -0,73 % | CHF 20,50 | CHF 20,55 | CHF 20,25 | 20,76K |
| 2026-09-10 | CHF 20,65 | +1,23 % | CHF 20,35 | CHF 21,10 | CHF 20,35 | 24,71K |
| 2026-09-09 | CHF 20,40 | -2,39 % | CHF 20,55 | CHF 20,60 | CHF 20,20 | 23,48K |
| 2026-09-08 | CHF 20,90 | -0,48 % | CHF 20,80 | CHF 21,20 | CHF 20,55 | 16,75K |
| 2026-09-07 | CHF 21,00 | -1,18 % | CHF 20,95 | CHF 21,10 | CHF 20,65 | 21,22K |
| 2026-09-04 | CHF 21,25 | +1,19 % | CHF 21,20 | CHF 21,45 | CHF 20,95 | 22,19K |
| 2026-09-03 | CHF 21,00 | +1,45 % | CHF 20,80 | CHF 21,15 | CHF 20,55 | 42,13K |
| 2026-09-02 | CHF 20,70 | -1,43 % | CHF 21,05 | CHF 21,05 | CHF 20,40 | 56,47K |
| 2026-09-01 | CHF 21,00 | -1,18 % | CHF 21,40 | CHF 21,50 | CHF 20,70 | 47,34K |
| 2026-08-31 | CHF 21,25 | -1,62 % | CHF 21,50 | CHF 21,65 | CHF 21,20 | 36,58K |
| 2026-08-28 | CHF 21,60 | +3,60 % | CHF 20,85 | CHF 22,10 | CHF 20,60 | 130,67K |
| 2026-08-27 | CHF 20,85 | +1,96 % | CHF 20,80 | CHF 21,00 | CHF 20,20 | 29,84K |
| 2026-08-26 | CHF 20,45 | -1,21 % | CHF 20,80 | CHF 20,80 | CHF 20,00 | 53,93K |
| 2026-08-25 | CHF 20,70 | -4,39 % | CHF 21,60 | CHF 22,30 | CHF 20,40 | 104,06K |
| 2026-08-24 | CHF 21,65 | +2,12 % | CHF 21,20 | CHF 21,65 | CHF 21,05 | 42,49K |
| 2026-08-21 | CHF 21,20 | -0,70 % | CHF 21,40 | CHF 21,40 | CHF 20,75 | 49,16K |
| 2026-08-20 | CHF 21,35 | +2,40 % | CHF 21,00 | CHF 22,00 | CHF 20,70 | 152,15K |
| 2026-08-19 | CHF 20,85 | +9,39 % | CHF 19,50 | CHF 21,10 | CHF 19,48 | 164,28K |
| 2026-08-18 | CHF 19,06 | +0,74 % | CHF 18,86 | CHF 19,10 | CHF 18,36 | 66,73K |
| 2026-08-17 | CHF 18,92 | +0,53 % | CHF 19,00 | CHF 19,80 | CHF 18,70 | 76,88K |
| 2026-08-14 | CHF 18,82 | +7,42 % | CHF 17,50 | CHF 18,84 | CHF 17,50 | 89,77K |
| 2026-08-13 | CHF 17,52 | +2,46 % | CHF 16,92 | CHF 17,60 | CHF 16,92 | 20,44K |
| 2026-08-12 | CHF 17,10 | +0,47 % | CHF 16,80 | CHF 17,20 | CHF 16,80 | 24,04K |
| 2026-08-11 | CHF 17,02 | -1,28 % | CHF 17,22 | CHF 17,30 | CHF 16,94 | 17,93K |
| 2026-08-10 | CHF 17,24 | +2,01 % | CHF 16,78 | CHF 17,24 | CHF 16,74 | 27,01K |
| 2026-08-07 | CHF 16,90 | -2,87 % | CHF 17,24 | CHF 17,34 | CHF 16,80 | 28,01K |
| 2026-08-06 | CHF 17,40 | +0,93 % | CHF 17,24 | CHF 17,50 | CHF 17,14 | 16,35K |
| 2026-08-05 | CHF 17,24 | 0,00 % | CHF 17,16 | CHF 17,44 | CHF 17,16 | 17,68K |
| 2026-08-04 | CHF 17,24 | +2,50 % | CHF 16,62 | CHF 17,70 | CHF 16,62 | 47,21K |
| 2026-08-03 | CHF 16,82 | -1,06 % | CHF 17,00 | CHF 17,10 | CHF 16,52 | 42,82K |
| 2026-07-31 | CHF 17,00 | -2,07 % | CHF 17,70 | CHF 17,70 | CHF 17,00 | 25,35K |
| 2026-07-30 | CHF 17,36 | -2,47 % | CHF 17,64 | CHF 17,84 | CHF 17,08 | 42,91K |
| 2026-07-29 | CHF 17,80 | -2,09 % | CHF 17,90 | CHF 18,84 | CHF 17,80 | 86,29K |
| 2026-07-28 | CHF 18,18 | +3,65 % | CHF 18,00 | CHF 18,62 | CHF 18,00 | 104,13K |
| 2026-07-27 | CHF 17,54 | +5,03 % | CHF 16,82 | CHF 18,80 | CHF 16,82 | 189,65K |
| 2026-07-24 | CHF 16,70 | +6,37 % | CHF 15,72 | CHF 16,74 | CHF 15,72 | 91,43K |
| 2026-07-23 | CHF 15,70 | -2,00 % | CHF 16,52 | CHF 16,70 | CHF 15,48 | 71,24K |
| 2026-07-22 | CHF 16,02 | +5,39 % | CHF 15,16 | CHF 16,16 | CHF 14,92 | 72,23K |
| 2026-07-21 | CHF 15,20 | 0,00 % | CHF 15,40 | CHF 15,40 | CHF 14,80 | 38,37K |
| 2026-07-20 | CHF 15,20 | -4,64 % | CHF 16,00 | CHF 16,00 | CHF 15,00 | 52,14K |
| 2026-07-17 | CHF 15,94 | -0,75 % | CHF 16,02 | CHF 16,02 | CHF 15,46 | 30,12K |
| 2026-07-16 | CHF 16,06 | +0,12 % | CHF 16,06 | CHF 16,10 | CHF 15,70 | 15,72K |
| 2026-07-15 | CHF 16,04 | +0,50 % | CHF 16,00 | CHF 16,18 | CHF 15,80 | 33,88K |
| 2026-07-14 | CHF 15,96 | -1,36 % | CHF 16,00 | CHF 16,18 | CHF 15,90 | 15,70K |
| 2026-07-13 | CHF 16,18 | -1,70 % | CHF 16,42 | CHF 16,52 | CHF 16,00 | 18,70K |
| 2026-07-10 | CHF 16,46 | +0,24 % | CHF 16,26 | CHF 16,48 | CHF 16,24 | 25,20K |
| 2026-07-09 | CHF 16,42 | -1,20 % | CHF 17,00 | CHF 17,00 | CHF 16,24 | 13,46K |
| 2026-07-08 | CHF 16,62 | -1,19 % | CHF 16,70 | CHF 16,82 | CHF 16,34 | 18,77K |
| 2026-07-07 | CHF 16,82 | -2,21 % | CHF 17,30 | CHF 17,38 | CHF 16,70 | 26,00K |
| 2026-07-06 | CHF 17,20 | +0,70 % | CHF 17,00 | CHF 17,76 | CHF 16,86 | 66,02K |
| 2026-07-03 | CHF 17,08 | +0,35 % | CHF 17,02 | CHF 17,28 | CHF 16,96 | 14,58K |
| 2026-07-02 | CHF 17,02 | -1,16 % | CHF 17,02 | CHF 17,50 | CHF 17,02 | 20,32K |
| 2026-07-01 | CHF 17,22 | +2,99 % | CHF 16,66 | CHF 17,22 | CHF 16,66 | 18,71K |
| 2026-06-30 | CHF 16,72 | +1,70 % | CHF 16,40 | CHF 16,96 | CHF 16,40 | 18,29K |
| 2026-06-29 | CHF 16,44 | -1,08 % | CHF 16,60 | CHF 16,82 | CHF 16,44 | 14,85K |
| 2026-06-26 | CHF 16,62 | -1,89 % | CHF 16,70 | CHF 17,30 | CHF 16,10 | 60,53K |
| 2026-06-25 | CHF 16,94 | -0,82 % | CHF 17,20 | CHF 17,24 | CHF 16,70 | 27,28K |
| 2026-06-24 | CHF 17,08 | -1,50 % | CHF 17,62 | CHF 17,62 | CHF 17,00 | 28,01K |
| 2026-06-23 | CHF 17,34 | +0,23 % | CHF 17,12 | CHF 17,96 | CHF 17,12 | 58,46K |
| 2026-06-22 | CHF 17,30 | +0,58 % | CHF 17,30 | CHF 17,50 | CHF 17,04 | 39,78K |
| 2026-06-19 | CHF 17,20 | +3,74 % | CHF 16,64 | CHF 17,30 | CHF 16,48 | 135,07K |
| 2026-06-18 | CHF 16,58 | +8,65 % | CHF 15,82 | CHF 16,70 | CHF 15,82 | 118,76K |
| 2026-06-17 | CHF 15,26 | -0,91 % | CHF 14,90 | CHF 15,46 | CHF 14,90 | 12,29K |
| 2026-06-16 | CHF 15,40 | +0,52 % | CHF 15,80 | CHF 15,80 | CHF 15,24 | 22,61K |
| 2026-06-15 | CHF 15,32 | +0,79 % | CHF 15,20 | CHF 15,78 | CHF 15,18 | 36,15K |
| 2026-06-12 | CHF 15,20 | +4,11 % | CHF 14,68 | CHF 15,20 | CHF 14,68 | 31,81K |
| 2026-06-11 | CHF 14,60 | +0,41 % | CHF 14,80 | CHF 14,80 | CHF 14,46 | 10,66K |
| 2026-06-10 | CHF 14,54 | -0,14 % | CHF 14,52 | CHF 14,78 | CHF 14,28 | 8,11K |
| 2026-06-09 | CHF 14,56 | -0,82 % | CHF 14,92 | CHF 14,92 | CHF 14,20 | 19,58K |
| 2026-06-08 | CHF 14,68 | -1,21 % | CHF 14,84 | CHF 14,84 | CHF 14,40 | 13,37K |
| 2026-06-05 | CHF 14,86 | +3,48 % | CHF 14,24 | CHF 15,26 | CHF 14,24 | 45,33K |
| 2026-06-04 | CHF 14,36 | 0,00 % | CHF 14,78 | CHF 14,78 | CHF 13,90 | 17,15K |
| 2026-06-03 | CHF 14,36 | -0,83 % | CHF 14,40 | CHF 14,40 | CHF 14,14 | 16,93K |
| 2026-06-02 | CHF 14,48 | +0,14 % | CHF 14,36 | CHF 14,64 | CHF 14,22 | 26,42K |
| 2026-06-01 | CHF 14,46 | -0,28 % | CHF 14,50 | CHF 14,50 | CHF 14,20 | 22,39K |
| 2026-05-29 | CHF 14,50 | -0,55 % | CHF 14,66 | CHF 14,80 | CHF 14,50 | 10,90K |
| 2026-05-28 | CHF 14,58 | -1,75 % | CHF 14,80 | CHF 14,88 | CHF 14,52 | 29,51K |