Leonteq Securities AG (Q00367)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1017.95 | 0.12 | 0.01 | 1017.95 | 1017.95 | 1017.95 | 0 |
| 1718726100 | 1017.83 | 0.15 | 0.01 | 1017.8 | 1017.83 | 1017.8 | 0 |
| 1718639700 | 1017.68 | 0.25 | 0.02 | 1017.66 | 1017.68 | 1017.65 | 0 |
| 1718380500 | 1017.43 | -0.03 | -0.00 | 1017.58 | 1017.58 | 1017.43 | 0 |
| 1718294100 | 1017.46 | 0.29 | 0.03 | 1017.48 | 1017.48 | 1017.46 | 0 |
| 1718207700 | 1017.17 | 0.16 | 0.02 | 1017.13 | 1017.17 | 1017.12 | 0 |
| 1718121300 | 1017.01 | 0.08 | 0.01 | 1017.05 | 1017.05 | 1017.01 | 0 |
| 1718034900 | 1016.93 | 0.15 | 0.01 | 1016.91 | 1016.93 | 1016.91 | 0 |
| 1717775700 | 1016.78 | 0.06 | 0.01 | 1016.85 | 1016.85 | 1016.78 | 0 |
| 1717689300 | 1016.72 | 0.31 | 0.03 | 1016.75 | 1016.79 | 1016.68 | 0 |
| 1717602900 | 1016.41 | 0.19 | 0.02 | 1016.33 | 1016.45 | 1016.33 | 0 |
| 1717516500 | 1016.22 | 0.13 | 0.01 | 1016.22 | 1016.24 | 1016.22 | 0 |
| 1717430100 | 1016.09 | 0.23 | 0.02 | 1015.98 | 1016.09 | 1015.98 | 0 |
| 1717170900 | 1015.86 | 0.15 | 0.01 | 1015.84 | 1015.86 | 1015.84 | 0 |
| 1717084500 | 1015.71 | 0.39 | 0.04 | 1015.69 | 1015.71 | 1015.69 | 0 |
| 1716998100 | 1015.32 | 0.09 | 0.01 | 1015.36 | 1015.36 | 1015.32 | 0 |
| 1716911700 | 1015.23 | 0.17 | 0.02 | 1015.23 | 1015.23 | 1015.23 | 0 |
| 1716825300 | 1015.06 | 0.25 | 0.02 | 1014.93 | 1015.09 | 1014.93 | 0 |
| 1716566100 | 1014.81 | 0.15 | 0.01 | 1014.72 | 1014.81 | 1014.72 | 0 |
| 1716479700 | 1014.66 | 0.24 | 0.02 | 1014.78 | 1014.78 | 1014.63 | 0 |
| 1716393300 | 1014.42 | 0.18 | 0.02 | 1014.43 | 1014.43 | 1014.31 | 0 |
| 1716306900 | 1014.24 | 0.07 | 0.01 | 1014.2 | 1014.24 | 1014.13 | 0 |
| 1716220500 | 1014.17 | 0.01 | 0.00 | 1014.36 | 1014.36 | 1014.17 | 0 |
| 1715961300 | 1014.16 | 0.19 | 0.02 | 1014.15 | 1014.2 | 1009.18 | 10 |
| 1715874900 | 1013.97 | 0.34 | 0.03 | 1014.06 | 1014.06 | 1013.96 | 0 |
| 1715788500 | 1013.63 | 0.25 | 0.02 | 1013.49 | 1013.66 | 1013.48 | 0 |
| 1715702100 | 1013.38 | 0.13 | 0.01 | 1013.4 | 1013.44 | 1013.38 | 0 |
| 1715615700 | 1013.25 | 0.19 | 0.02 | 1013.27 | 1013.27 | 1013.15 | 0 |
| 1715356500 | 1013.06 | 0.52 | 0.05 | 1012.74 | 1013.14 | 1012.74 | 0 |
| 1715270100 | 1012.54 | 0.89 | 0.09 | 1012.25 | 1012.54 | 1012.13 | 0 |
| 1715183700 | 1011.65 | 0.46 | 0.05 | 1011.41 | 1011.71 | 1011.39 | 0 |
| 1715097300 | 1011.19 | 0.51 | 0.05 | 1010.92 | 1011.25 | 1010.78 | 0 |
| 1715010900 | 1010.68 | 0.38 | 0.04 | 1010.61 | 1010.79 | 1005.58 | 5 |
| 1714751700 | 1010.3 | 0.72 | 0.07 | 1010.07 | 1010.76 | 1009.7 | 0 |
| 1714665300 | 1009.58 | 0.99 | 0.10 | 1009.19 | 1009.8 | 1009.19 | 0 |
| 1714492500 | 1008.59 | 0.24 | 0.02 | 1008.79 | 1009.29 | 1008.07 | 0 |
| 1714406100 | 1008.35 | 1.98 | 0.20 | 1007.7 | 1008.48 | 1007.7 | 0 |
| 1714146900 | 1006.37 | 4.35 | 0.43 | 1006.09 | 1006.51 | 1005.79 | 0 |
| 1714060500 | 1002.02 | 0.2 | 0.02 | 1005.17 | 1005.17 | 1001.56 | 0 |
| 1713974100 | 1001.82 | -3.52 | -0.35 | 1005.24 | 1005.24 | 1001.65 | 0 |
| 1713887700 | 1005.34 | -3.01 | -0.30 | 1009.47 | 1010.06 | 1004.63 | 0 |
| 1713801300 | 1008.35 | 2.74 | 0.27 | 1007.57 | 1008.42 | 1003.26 | 150 |
| 1713542100 | 1005.61 | 1.74 | 0.17 | 1002.89 | 1005.61 | 1002.31 | 0 |
| 1713455700 | 1003.87 | 3.9 | 0.39 | 1004.21 | 1004.21 | 998.57 | 5 |
| 1713369300 | 999.97 | -0.45 | -0.04 | 999.38 | 1002.42 | 999.38 | 0 |
| 1713282900 | 1000.42 | -1.65 | -0.16 | 1000.99 | 1003.24 | 999.58 | 0 |
| 1713196500 | 1002.07 | -0.78 | -0.08 | 1005.06 | 1005.15 | 1002.07 | 0 |
| 1712937300 | 1002.85 | 5.37 | 0.54 | 1002.13 | 1004.84 | 1002.13 | 0 |
| 1712850900 | 997.48 | 0.94 | 0.09 | 996.7 | 1000.9 | 996.7 | 0 |
| 1712764500 | 996.54 | -4.43 | -0.44 | 1001.83 | 1002.91 | 995.85 | 0 |
| 1712678100 | 1000.97 | -3.28 | -0.33 | 1003.67 | 1004.67 | 1000.66 | 0 |
| 1712591700 | 1004.25 | -1.03 | -0.10 | 1005.43 | 1005.84 | 1004.18 | 0 |
| 1712332500 | 1005.28 | -22.76 | -2.21 | 1007.43 | 1007.69 | 1005.28 | 0 |
| 1712246100 | 1028.04 | 1.79 | 0.17 | 1026.8599 | 1028.14 | 1026.8599 | 0 |
| 1712159700 | 1026.25 | -0.26 | -0.03 | 1027 | 1027 | 1025.71 | 0 |
| 1712073300 | 1026.51 | -1.38 | -0.13 | 1027.67 | 1027.74 | 1026.51 | 0 |
| 1711644900 | 1027.89 | -0.36 | -0.04 | 1028.71 | 1028.71 | 1027.76 | 0 |
| 1711558500 | 1028.25 | 1.63 | 0.16 | 1027.28 | 1028.25 | 1026.96 | 0 |
| 1711472100 | 1026.6199 | 0.45 | 0.04 | 1027.72 | 1027.72 | 1022.09 | 60 |
| 1711385700 | 1026.17 | 0.53 | 0.05 | 1026.35 | 1026.41 | 1025.6099 | 0 |
| 1711126500 | 1025.64 | 1.02 | 0.10 | 1022.22 | 1026.26 | 1022.22 | 0 |
| 1711040100 | 1024.6199 | 0.44 | 0.04 | 1026.08 | 1026.3 | 1024.6199 | 0 |
| 1710953700 | 1024.18 | 1.01 | 0.10 | 1024.06 | 1024.71 | 1023.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
