Lion E-Mobility AG LMIA
XETR · Deutschland · Produzierendes Gewerbe
€1,46-0,02 (-1,35 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,46 | -1,35 % | €1,50 | €1,65 | €1,46 | 5,72K |
| 2026-09-30 | €1,48 | +12,98 % | €1,32 | €1,50 | €1,32 | 1,94K |
| 2026-09-29 | €1,31 | -1,50 % | €1,33 | €1,34 | €1,31 | 2,42K |
| 2026-09-28 | €1,33 | -1,48 % | €1,32 | €1,34 | €1,32 | 3,07K |
| 2026-09-25 | €1,35 | +0,75 % | €1,35 | €1,38 | €1,31 | 2,44K |
| 2026-09-24 | €1,34 | -2,90 % | €1,37 | €1,37 | €1,31 | 3,48K |
| 2026-09-23 | €1,38 | +3,76 % | €1,30 | €1,38 | €1,30 | 3,50K |
| 2026-09-22 | €1,33 | -7,64 % | €1,45 | €1,45 | €1,29 | 23,32K |
| 2026-09-21 | €1,44 | -4,64 % | €1,55 | €1,55 | €1,43 | 5,05K |
| 2026-09-18 | €1,51 | -6,79 % | €1,69 | €1,69 | €1,51 | 6,09K |
| 2026-09-17 | €1,62 | -10,00 % | €1,83 | €1,83 | €1,43 | 16,55K |
| 2026-09-16 | €1,80 | -1,64 % | €1,78 | €1,80 | €1,78 | 6 |
| 2026-09-15 | €1,83 | 0,00 % | €1,90 | €1,90 | €1,77 | 59 |
| 2026-09-14 | €1,83 | +0,55 % | €1,82 | €1,83 | €1,82 | 195 |
| 2026-09-11 | €1,82 | +7,06 % | €1,72 | €1,94 | €1,72 | 11,12K |
| 2026-09-10 | €1,70 | -0,58 % | €1,73 | €1,76 | €1,70 | 7 |
| 2026-09-09 | €1,71 | +6,88 % | €1,60 | €1,71 | €1,60 | 2,14K |
| 2026-09-08 | €1,60 | -10,61 % | €1,77 | €1,77 | €1,60 | 3,12K |
| 2026-09-07 | €1,79 | +0,56 % | €1,78 | €1,79 | €1,75 | 1,21K |
| 2026-09-04 | €1,78 | -3,78 % | €1,87 | €1,87 | €1,74 | 2,53K |
| 2026-09-03 | €1,85 | -3,65 % | €1,79 | €1,86 | €1,79 | 2,02K |
| 2026-09-02 | €1,92 | -1,54 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-09-01 | €1,95 | +3,72 % | €2,00 | €2,00 | €1,85 | 1,10K |
| 2026-08-31 | €1,88 | 0,00 % | €1,80 | €1,88 | €1,80 | 2,65K |
| 2026-08-28 | €1,88 | +3,30 % | €1,80 | €1,88 | €1,80 | 154 |
| 2026-08-27 | €1,82 | +1,11 % | €1,86 | €1,86 | €1,71 | 6,50K |
| 2026-08-26 | €1,80 | +0,56 % | €1,94 | €1,94 | €1,72 | 4,06K |
| 2026-08-25 | €1,79 | -7,25 % | €1,85 | €1,88 | €1,74 | 5,49K |
| 2026-08-24 | €1,93 | -0,52 % | €1,94 | €1,94 | €1,91 | 7 |
| 2026-08-21 | €1,94 | 0,00 % | €1,96 | €1,96 | €1,90 | 3,39K |
| 2026-08-20 | €1,94 | -2,02 % | €1,92 | €1,94 | €1,91 | 418 |
| 2026-08-19 | €1,98 | -2,94 % | €2,02 | €2,02 | €1,92 | 1,28K |
| 2026-08-18 | €2,04 | +0,99 % | €2,04 | €2,06 | €1,92 | 6,61K |
| 2026-08-17 | €2,02 | +3,06 % | €2,04 | €2,04 | €1,99 | 3,05K |
| 2026-08-14 | €1,96 | +0,51 % | €1,98 | €2,08 | €1,96 | 2,77K |
| 2026-08-13 | €1,95 | -6,25 % | €2,00 | €2,00 | €1,88 | 7,59K |
| 2026-08-12 | €2,08 | +1,96 % | €2,00 | €2,08 | €2,00 | 553 |
| 2026-08-11 | €2,04 | -2,86 % | €2,10 | €2,10 | €1,80 | 7,02K |
| 2026-08-10 | €2,10 | -4,55 % | €2,20 | €2,20 | €2,00 | 10,24K |
| 2026-08-07 | €2,20 | -1,79 % | €2,24 | €2,24 | €2,08 | 9,03K |
| 2026-08-06 | €2,24 | +5,66 % | €2,14 | €2,26 | €2,14 | 3,10K |
| 2026-08-05 | €2,12 | -1,85 % | €2,08 | €2,20 | €2,08 | 995 |
| 2026-08-04 | €2,16 | 0,00 % | €2,14 | €2,16 | €2,14 | 983 |
| 2026-08-03 | €2,16 | 0,00 % | €2,16 | €2,24 | €2,14 | 572 |
| 2026-07-31 | €2,16 | +5,88 % | €2,14 | €2,16 | €2,14 | 18 |
| 2026-07-30 | €2,04 | -6,42 % | €2,16 | €2,22 | €2,00 | 3,44K |
| 2026-07-29 | €2,18 | 0,00 % | €2,14 | €2,18 | €2,14 | 2,10K |
| 2026-07-28 | €2,18 | +0,93 % | €2,18 | €2,18 | €2,18 | 100 |
| 2026-07-27 | €2,16 | -1,82 % | €2,14 | €2,28 | €2,02 | 7,75K |
| 2026-07-24 | €2,20 | +1,85 % | €2,26 | €2,26 | €2,20 | 5,31K |
| 2026-07-23 | €2,16 | -3,57 % | €2,34 | €2,36 | €2,16 | 7,68K |
| 2026-07-22 | €2,24 | -1,75 % | €2,20 | €2,26 | €2,20 | 22 |
| 2026-07-21 | €2,28 | -0,87 % | €2,32 | €2,38 | €2,28 | 995 |
| 2026-07-20 | €2,30 | +0,88 % | €2,22 | €2,34 | €2,20 | 13,01K |
| 2026-07-17 | €2,28 | +0,88 % | €2,22 | €2,28 | €2,22 | 3,58K |
| 2026-07-16 | €2,26 | -1,74 % | €2,22 | €2,26 | €2,22 | 108 |
| 2026-07-15 | €2,30 | +2,68 % | €2,22 | €2,30 | €2,22 | 2,66K |
| 2026-07-14 | €2,24 | -5,08 % | €2,26 | €2,28 | €2,22 | 5,55K |
| 2026-07-13 | €2,36 | +3,51 % | €2,36 | €2,36 | €2,34 | 1,13K |
| 2026-07-10 | €2,28 | +1,79 % | €2,24 | €2,28 | €2,24 | 170 |
| 2026-07-09 | €2,24 | -7,44 % | €2,46 | €2,46 | €2,24 | 6,29K |
| 2026-07-08 | €2,42 | 0,00 % | €2,40 | €2,46 | €2,38 | 2,48K |
| 2026-07-07 | €2,42 | +5,22 % | €2,26 | €2,42 | €2,26 | 6,72K |
| 2026-07-06 | €2,30 | +0,88 % | €2,26 | €2,30 | €2,26 | 37 |
| 2026-07-03 | €2,28 | -5,79 % | €2,32 | €2,34 | €2,22 | 26,82K |
| 2026-07-02 | €2,42 | +9,01 % | €2,32 | €2,48 | €2,24 | 10,58K |
| 2026-07-01 | €2,22 | -2,63 % | €2,40 | €2,40 | €2,22 | 5,90K |
| 2026-06-30 | €2,28 | +0,88 % | €2,30 | €2,30 | €2,26 | 611 |
| 2026-06-29 | €2,26 | -2,59 % | €2,38 | €2,38 | €2,22 | 8,65K |
| 2026-06-26 | €2,32 | +10,48 % | €2,36 | €2,40 | €2,26 | 3,25K |
| 2026-06-25 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 0 |
| 2026-06-24 | €2,10 | +2,94 % | €2,08 | €2,10 | €2,08 | 5,53K |
| 2026-06-23 | €2,04 | 0,00 % | €2,12 | €2,12 | €2,04 | 2,48K |
| 2026-06-22 | €2,04 | +4,08 % | €1,92 | €2,04 | €1,92 | 872 |
| 2026-06-19 | €1,96 | -3,92 % | €2,06 | €2,12 | €1,96 | 1,74K |
| 2026-06-18 | €2,04 | +2,00 % | €1,90 | €2,04 | €1,90 | 312 |
| 2026-06-17 | €2,00 | -2,91 % | €2,02 | €2,04 | €1,91 | 13,55K |
| 2026-06-16 | €2,06 | -0,96 % | €2,06 | €2,12 | €2,00 | 26,84K |
| 2026-06-15 | €2,08 | -4,59 % | €2,24 | €2,24 | €2,06 | 14,49K |
| 2026-06-12 | €2,18 | -4,39 % | €2,38 | €2,38 | €2,16 | 2,35K |
| 2026-06-11 | €2,28 | -5,00 % | €2,38 | €2,42 | €2,24 | 7,63K |
| 2026-06-10 | €2,40 | +11,11 % | €2,22 | €2,42 | €2,20 | 27,06K |
| 2026-06-09 | €2,16 | -0,92 % | €2,20 | €2,20 | €2,04 | 3,02K |
| 2026-06-08 | €2,18 | 0,00 % | €2,16 | €2,34 | €2,16 | 2,98K |
| 2026-06-05 | €2,18 | -1,80 % | €2,38 | €2,38 | €2,18 | 9,52K |
| 2026-06-04 | €2,22 | -3,48 % | €2,36 | €2,36 | €2,22 | 8,44K |
| 2026-06-03 | €2,30 | +0,88 % | €2,38 | €2,38 | €2,06 | 23,60K |
| 2026-06-02 | €2,28 | +23,24 % | €1,89 | €2,28 | €1,83 | 33,79K |
| 2026-06-01 | €1,85 | +0,54 % | €1,89 | €1,89 | €1,80 | 367 |
| 2026-05-29 | €1,84 | 0,00 % | €1,80 | €1,88 | €1,80 | 165 |