LEO.DE - LEONI AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202012,2612,7812,1712,4412,44244.897
19. Feb. 202012,2212,4211,8512,1312,13237.306
18. Feb. 202012,1112,5211,9511,9611,96422.109
17. Feb. 202010,8112,9210,8112,2212,22922.974
14. Feb. 202011,3411,5310,8210,8610,86168.695
13. Feb. 202011,3211,7811,2711,3611,36278.921
12. Feb. 202011,4011,7511,2511,4411,44299.146
11. Feb. 202011,2911,5610,8511,3311,33264.620
10. Feb. 202010,8911,2210,8111,1211,12125.191
07. Feb. 202011,2311,2410,7611,0011,00223.417
06. Feb. 202011,3311,5711,1811,3411,34283.189
05. Feb. 202010,9811,3210,6611,1611,16327.425
04. Feb. 202010,4811,0210,4510,8810,88327.859
03. Feb. 202010,6010,6010,0910,5910,59189.192
31. Jan. 202010,3110,7410,0710,6010,60452.664
30. Jan. 20209,6510,389,6410,3810,38286.318
29. Jan. 20209,809,899,639,729,72177.646
28. Jan. 20209,619,769,359,699,69238.858
27. Jan. 20209,229,679,079,619,61221.433
24. Jan. 20209,479,609,259,369,36113.757
23. Jan. 20209,579,659,309,439,43165.417
22. Jan. 20209,759,809,519,569,56129.586
21. Jan. 20209,649,759,549,699,69100.913
20. Jan. 20209,889,919,559,649,64132.996
17. Jan. 202010,0610,189,599,759,75372.389
16. Jan. 202010,1610,259,7710,0210,02291.809
15. Jan. 202010,0610,1010,0110,0410,04118.974
14. Jan. 202010,1010,1410,0110,0710,07183.284
13. Jan. 202010,1910,2510,1010,1510,15164.301
10. Jan. 202010,4910,4910,2010,2010,20183.068
09. Jan. 202010,6510,7510,3410,3710,37166.315
08. Jan. 202010,5110,7310,4110,4710,47158.183
07. Jan. 202010,3210,8210,3010,6010,60397.924
06. Jan. 202010,4710,5010,0210,1410,14253.680
03. Jan. 202011,0511,0510,4110,4910,49303.962
02. Jan. 202010,4411,4810,3910,9910,99650.738
30. Dez. 201910,0010,5610,0010,3510,35399.752
27. Dez. 201910,4610,4610,0210,0710,07318.101
23. Dez. 20199,9610,609,9610,4010,40365.374
20. Dez. 201910,1610,2410,0110,0410,04280.790
19. Dez. 201910,2810,409,9810,0410,04180.509
18. Dez. 201910,2610,4210,2010,3210,32171.512
17. Dez. 201910,4510,5410,2610,3010,30153.457
16. Dez. 201910,7910,7910,3610,4710,47233.396
13. Dez. 201910,5010,9610,4710,7110,71368.055
12. Dez. 201910,2710,8010,2710,6610,66245.353
11. Dez. 201910,4710,6010,3010,3510,35246.164
10. Dez. 201910,6810,729,8410,4410,44535.377
09. Dez. 201910,9911,0010,4910,5810,58334.089
06. Dez. 201911,2011,2210,8011,0611,06299.503
05. Dez. 201911,2211,3010,9511,0611,06245.429
04. Dez. 201911,3111,5411,1011,2211,22154.946
03. Dez. 201911,6411,6411,0311,2311,23227.201
02. Dez. 201911,6711,9111,4311,4311,43177.822
29. Nov. 201912,0112,2611,6311,7011,70247.492
28. Nov. 201911,9812,1211,6712,0912,09163.000
27. Nov. 201912,0012,1011,6911,9411,94444.931
26. Nov. 201912,3112,4911,8311,9011,90263.972
25. Nov. 201912,3512,7212,1212,1812,18307.207
22. Nov. 201911,8712,4811,6312,3412,34370.191
21. Nov. 201912,1412,1511,6111,7911,79324.777
20. Nov. 201912,5812,6211,6412,2812,28552.076
19. Nov. 201912,3512,9112,2312,6712,67226.278
18. Nov. 201911,8712,6511,8212,1812,18450.031
15. Nov. 201911,4411,8011,4011,7711,77278.107
14. Nov. 201911,6911,8811,1111,5611,56343.178
13. Nov. 201912,0612,3611,1011,6511,65945.427
12. Nov. 201912,6512,8212,3912,6912,69238.077
11. Nov. 201912,6713,0012,3912,6212,62162.904
08. Nov. 201913,0413,1712,5912,6612,66178.259
07. Nov. 201912,9713,4012,9713,2113,21209.303
06. Nov. 201913,5013,5012,6012,7812,78350.165
05. Nov. 201912,0513,7612,0513,5213,52594.692
04. Nov. 201911,0612,1511,0612,0212,02545.199
01. Nov. 201910,8510,9610,6010,8810,88127.132
31. Okt. 201911,1611,1610,5910,6510,65305.333
30. Okt. 201911,7411,8111,0711,1611,16230.569
29. Okt. 201911,8111,9211,6111,6811,6884.523
28. Okt. 201911,7511,9811,7311,8511,85140.838
25. Okt. 201911,3611,8411,2411,7711,77151.292
24. Okt. 201911,7712,2711,4111,4111,41299.684
23. Okt. 201911,7012,1011,5011,8011,80151.827
22. Okt. 201912,1112,4411,7011,8111,81286.678
21. Okt. 201911,6112,2711,6112,0712,07229.630
18. Okt. 201911,6512,0011,3511,6011,60165.272
17. Okt. 201911,7512,3311,6511,7111,71231.671
16. Okt. 201911,4211,9211,2511,8511,85271.132
15. Okt. 201911,5511,8011,2011,3811,38269.587
14. Okt. 201911,5911,6011,1511,5511,55236.631
11. Okt. 201911,5511,9111,2211,6711,67289.579
10. Okt. 201911,4011,5511,0111,4711,47164.530
09. Okt. 201911,0111,5510,7011,2811,28384.249
08. Okt. 201911,1911,1910,6110,9010,90212.839
07. Okt. 201911,2411,3510,9811,1011,10134.996
04. Okt. 201911,2511,3210,7711,2311,23194.676
02. Okt. 201911,1911,3410,8811,1411,14116.386
01. Okt. 201911,7012,0011,0511,0611,06297.833
30. Sept. 201911,0711,8210,9311,5711,57290.378
27. Sept. 201911,2011,2710,8810,9510,95247.025
26. Sept. 201911,6811,8011,1611,2411,24157.962
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen