LAIQON AG LQAG
XETR · Deutschland · Sonstiges
€4,61-0,01 (-0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,62 | 0,00 % | €4,62 | €4,68 | €4,50 | 10,14K |
| 2026-09-29 | €4,62 | +2,90 % | €4,49 | €4,65 | €4,26 | 12,86K |
| 2026-09-28 | €4,49 | -0,22 % | €4,50 | €4,50 | €4,49 | 0 |
| 2026-09-25 | €4,50 | 0,00 % | €4,50 | €4,52 | €4,49 | 1,06K |
| 2026-09-24 | €4,50 | +0,22 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-09-23 | €4,49 | 0,00 % | €4,49 | €4,49 | €4,49 | 100 |
| 2026-09-22 | €4,49 | -0,22 % | €4,50 | €4,50 | €4,49 | 1,00K |
| 2026-09-21 | €4,50 | +1,35 % | €4,50 | €4,60 | €4,48 | 1,00K |
| 2026-09-18 | €4,44 | -0,22 % | €4,50 | €4,55 | €4,44 | 7,52K |
| 2026-09-17 | €4,45 | -0,67 % | €4,47 | €4,64 | €4,45 | 21,43K |
| 2026-09-16 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,36 | 1,48K |
| 2026-09-15 | €4,48 | -2,61 % | €4,50 | €4,50 | €4,48 | 1,11K |
| 2026-09-14 | €4,60 | -1,08 % | €4,58 | €4,60 | €4,28 | 18,71K |
| 2026-09-11 | €4,65 | +1,97 % | €4,59 | €4,65 | €4,53 | 112 |
| 2026-09-10 | €4,56 | -2,15 % | €4,78 | €4,78 | €4,56 | 1,30K |
| 2026-09-09 | €4,66 | +2,19 % | €4,66 | €4,80 | €4,66 | 3,30K |
| 2026-09-08 | €4,56 | -4,60 % | €4,66 | €4,68 | €4,56 | 96 |
| 2026-09-07 | €4,78 | +2,80 % | €4,66 | €4,78 | €4,65 | 2,75K |
| 2026-09-04 | €4,65 | -0,21 % | €4,66 | €4,66 | €4,65 | 1,14K |
| 2026-09-03 | €4,66 | +3,33 % | €4,66 | €4,76 | €4,55 | 7,74K |
| 2026-09-02 | €4,51 | +0,45 % | €4,56 | €4,63 | €4,51 | 6,59K |
| 2026-09-01 | €4,49 | -4,67 % | €4,53 | €4,67 | €4,45 | 19,26K |
| 2026-08-31 | €4,71 | -3,48 % | €4,82 | €4,82 | €4,71 | 6,12K |
| 2026-08-28 | €4,88 | -0,41 % | €4,91 | €5,00 | €4,84 | 24,00K |
| 2026-08-27 | €4,90 | +1,24 % | €4,83 | €4,93 | €4,77 | 14,36K |
| 2026-08-26 | €4,84 | +1,26 % | €4,75 | €4,85 | €4,61 | 54,58K |
| 2026-08-25 | €4,78 | +5,29 % | €4,40 | €4,78 | €4,40 | 28,80K |
| 2026-08-24 | €4,54 | +1,57 % | €4,38 | €4,54 | €4,38 | 13,18K |
| 2026-08-21 | €4,47 | -0,89 % | €4,60 | €4,61 | €4,36 | 2,50K |
| 2026-08-20 | €4,51 | -0,88 % | €4,38 | €4,73 | €4,36 | 17,07K |
| 2026-08-19 | €4,55 | +1,79 % | €4,54 | €4,55 | €4,54 | 686 |
| 2026-08-18 | €4,47 | +0,22 % | €4,48 | €4,48 | €4,45 | 3,08K |
| 2026-08-17 | €4,46 | -2,19 % | €4,44 | €4,54 | €4,44 | 2,04K |
| 2026-08-14 | €4,56 | +1,11 % | €4,45 | €4,56 | €4,45 | 700 |
| 2026-08-13 | €4,51 | -0,88 % | €4,59 | €4,59 | €4,50 | 203 |
| 2026-08-12 | €4,55 | +0,89 % | €4,65 | €4,79 | €4,45 | 6,05K |
| 2026-08-11 | €4,51 | -0,22 % | €4,57 | €4,63 | €4,47 | 3,99K |
| 2026-08-10 | €4,52 | +0,22 % | €4,59 | €4,59 | €4,52 | 200 |
| 2026-08-07 | €4,51 | -0,44 % | €4,42 | €4,51 | €4,42 | 5,14K |
| 2026-08-06 | €4,53 | +0,44 % | €4,62 | €4,62 | €4,53 | 1,25K |
| 2026-08-05 | €4,51 | +0,22 % | €4,39 | €4,51 | €4,39 | 3,22K |
| 2026-08-04 | €4,50 | -0,88 % | €4,50 | €4,50 | €4,50 | 5,18K |
| 2026-08-03 | €4,54 | +1,34 % | €4,59 | €4,63 | €4,40 | 419 |
| 2026-07-31 | €4,48 | -1,75 % | €4,56 | €4,58 | €4,38 | 816 |
| 2026-07-30 | €4,56 | +3,64 % | €4,53 | €4,57 | €4,50 | 8,59K |
| 2026-07-29 | €4,40 | -0,23 % | €4,45 | €4,45 | €4,40 | 2,60K |
| 2026-07-28 | €4,41 | -3,08 % | €4,57 | €4,57 | €4,41 | 16,04K |
| 2026-07-27 | €4,55 | +0,22 % | €4,50 | €4,60 | €4,48 | 6,52K |
| 2026-07-24 | €4,54 | +0,22 % | €4,50 | €4,55 | €4,50 | 3,68K |
| 2026-07-23 | €4,53 | -1,95 % | €4,65 | €4,65 | €4,53 | 2,00K |
| 2026-07-22 | €4,62 | +0,22 % | €4,46 | €4,62 | €4,46 | 1,05K |
| 2026-07-21 | €4,61 | +0,66 % | €4,58 | €4,64 | €4,57 | 5,66K |
| 2026-07-20 | €4,58 | 0,00 % | €4,58 | €4,65 | €4,58 | 251 |
| 2026-07-17 | €4,58 | +0,88 % | €4,63 | €4,65 | €4,55 | 13,75K |
| 2026-07-16 | €4,54 | -1,30 % | €4,65 | €4,65 | €4,43 | 2,43K |
| 2026-07-15 | €4,60 | +3,37 % | €4,50 | €4,79 | €4,50 | 34,94K |
| 2026-07-14 | €4,45 | +1,14 % | €4,50 | €4,50 | €4,45 | 7,91K |
| 2026-07-13 | €4,40 | -2,65 % | €4,55 | €4,55 | €4,31 | 17,77K |
| 2026-07-10 | €4,52 | +2,73 % | €4,49 | €4,54 | €4,49 | 1,49K |
| 2026-07-09 | €4,40 | -1,57 % | €4,50 | €4,53 | €4,40 | 3,09K |
| 2026-07-08 | €4,47 | +0,68 % | €4,43 | €4,47 | €4,43 | 988 |
| 2026-07-07 | €4,44 | -1,33 % | €4,50 | €4,50 | €4,44 | 2,60K |
| 2026-07-06 | €4,50 | -1,10 % | €4,50 | €4,50 | €4,50 | 1,11K |
| 2026-07-03 | €4,55 | 0,00 % | €4,50 | €4,55 | €4,50 | 901 |
| 2026-07-02 | €4,55 | -2,15 % | €4,64 | €4,64 | €4,47 | 7,75K |
| 2026-07-01 | €4,65 | +4,03 % | €4,60 | €4,74 | €4,50 | 3,46K |
| 2026-06-30 | €4,47 | -2,61 % | €4,48 | €4,48 | €4,47 | 1,07K |
| 2026-06-29 | €4,59 | -1,71 % | €4,66 | €4,66 | €4,36 | 23,75K |
| 2026-06-26 | €4,67 | +0,21 % | €4,67 | €4,67 | €4,66 | 3,09K |
| 2026-06-25 | €4,66 | +1,97 % | €4,63 | €4,66 | €4,61 | 59 |
| 2026-06-24 | €4,57 | 0,00 % | €4,60 | €4,66 | €4,45 | 3,10K |
| 2026-06-23 | €4,57 | 0,00 % | €4,55 | €4,59 | €4,48 | 5,82K |
| 2026-06-22 | €4,57 | -0,44 % | €4,57 | €4,57 | €4,57 | 13 |
| 2026-06-19 | €4,59 | 0,00 % | €4,64 | €4,64 | €4,59 | 30 |
| 2026-06-18 | €4,59 | -1,29 % | €4,70 | €4,70 | €4,59 | 5,03K |
| 2026-06-17 | €4,65 | -1,06 % | €4,62 | €4,73 | €4,62 | 2,59K |
| 2026-06-16 | €4,70 | 0,00 % | €4,73 | €4,73 | €4,65 | 2,79K |
| 2026-06-15 | €4,70 | +3,30 % | €4,65 | €4,70 | €4,56 | 23,64K |
| 2026-06-12 | €4,55 | +4,12 % | €4,52 | €4,55 | €4,45 | 8,67K |
| 2026-06-11 | €4,37 | -2,46 % | €4,58 | €4,58 | €4,37 | 3,57K |
| 2026-06-10 | €4,48 | -4,68 % | €4,72 | €4,72 | €4,36 | 18,63K |
| 2026-06-09 | €4,70 | -0,21 % | €4,75 | €4,75 | €4,53 | 9,60K |
| 2026-06-08 | €4,71 | +2,39 % | €4,75 | €4,75 | €4,71 | 3,48K |
| 2026-06-05 | €4,60 | -1,29 % | €4,74 | €4,74 | €4,55 | 10,13K |
| 2026-06-04 | €4,66 | -2,71 % | €4,66 | €4,66 | €4,66 | 75 |
| 2026-06-03 | €4,79 | -3,23 % | €4,78 | €4,79 | €4,75 | 2,94K |
| 2026-06-02 | €4,95 | +1,23 % | €4,76 | €4,99 | €4,76 | 2,81K |
| 2026-06-01 | €4,89 | -0,81 % | €5,00 | €5,00 | €4,89 | 251 |
| 2026-05-29 | €4,93 | -0,80 % | €4,92 | €5,00 | €4,92 | 3,05K |
| 2026-05-28 | €4,97 | -0,60 % | €4,94 | €5,00 | €4,94 | 1,52K |