Leonteq Securities AG (Q00484)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 1010.73 | -0.19 | -0.02 | 1013.09 | 1013.48 | 1010.58 | 0 |
| 1738774500 | 1010.92 | -1.29 | -0.13 | 1012.67 | 1013.35 | 1010.52 | 0 |
| 1738688100 | 1012.21 | 2.8 | 0.28 | 1009.31 | 1012.24 | 1009.31 | 0 |
| 1738601700 | 1009.41 | 1.07 | 0.11 | 1009.1 | 1009.45 | 1008.47 | 0 |
| 1738342500 | 1008.34 | -1.02 | -0.10 | 1009.94 | 1009.94 | 1008.34 | 0 |
| 1738256100 | 1009.36 | 2.29 | 0.23 | 1009.07 | 1009.63 | 1008.57 | 0 |
| 1738169700 | 1007.07 | 0.73 | 0.07 | 1006.38 | 1007.29 | 1005.67 | 0 |
| 1738083300 | 1006.34 | 0.84 | 0.08 | 1006.15 | 1007.93 | 1006.15 | 0 |
| 1737996900 | 1005.5 | 0.35 | 0.03 | 1007.12 | 1007.84 | 1005.5 | 0 |
| 1737737700 | 1005.15 | 0.33 | 0.03 | 1004.99 | 1005.84 | 1004.77 | 0 |
| 1737651300 | 1004.82 | 2.65 | 0.26 | 1004.26 | 1005.16 | 1004.26 | 0 |
| 1737564900 | 1002.17 | -1.91 | -0.19 | 1003.18 | 1004.4 | 1002.13 | 0 |
| 1737478500 | 1004.08 | 0.13 | 0.01 | 1005.03 | 1005.08 | 1003.83 | 0 |
| 1737392100 | 1003.95 | 0.91 | 0.09 | 1003.24 | 1004.3 | 1002.85 | 0 |
| 1737132900 | 1003.04 | 0.01 | 0.00 | 1004.22 | 1004.7 | 1003.04 | 0 |
| 1737046500 | 1003.03 | 2.64 | 0.26 | 1002.04 | 1003.57 | 998.19 | 13 |
| 1736960100 | 1000.39 | -2.53 | -0.25 | 1001.75 | 1001.75 | 1000.01 | 0 |
| 1736873700 | 1002.92 | 2.16 | 0.22 | 1002.76 | 1002.97 | 995.17 | 50 |
| 1736787300 | 1000.76 | -1.69 | -0.17 | 1001.49 | 1002.26 | 999.07 | 0 |
| 1736528100 | 1002.45 | -6.67 | -0.66 | 1000.63 | 1002.94 | 999.82 | 0 |
| 1736441700 | 1009.12 | 0.79 | 0.08 | 1009.65 | 1009.65 | 1008.77 | 0 |
| 1736355300 | 1008.33 | -0.81 | -0.08 | 1010.32 | 1010.32 | 1006.6 | 0 |
| 1736268900 | 1009.14 | 2.16 | 0.21 | 1008.2 | 1009.18 | 1007.25 | 0 |
| 1736182500 | 1006.98 | 0.5 | 0.05 | 1008.4 | 1008.92 | 1006.41 | 0 |
| 1735923300 | 1006.48 | -1.13 | -0.11 | 1009.32 | 1009.32 | 1006.48 | 0 |
| 1735836900 | 1007.61 | 4.07 | 0.41 | 1009.16 | 1009.16 | 1006.23 | 0 |
| 1735577700 | 1003.54 | -0.46 | -0.05 | 1004.76 | 1005.25 | 1003.53 | 0 |
| 1735318500 | 1004 | 6.7 | 0.67 | 1000.11 | 1004 | 1000.11 | 0 |
| 1734972900 | 997.3 | 4.86 | 0.49 | 994.74 | 1001.95 | 994.36 | 4 |
| 1734713700 | 992.44 | -4.56 | -0.46 | 994.86 | 996.5 | 991.06 | 8 |
| 1734627300 | 997 | -1.5 | -0.15 | 996.77 | 998.5 | 993.11 | 30 |
| 1734540900 | 998.5 | 0 | 0.00 | 999.51 | 1004.18 | 998.5 | 18 |
| 1734454500 | 998.5 | 1 | 0.10 | 997.53 | 999.47 | 997 | 0 |
| 1734368100 | 997.5 | -0.5 | -0.05 | 997.93 | 1000 | 997.5 | 16 |
| 1734108900 | 998 | 2.31 | 0.23 | 996.45 | 998 | 991.8 | 20 |
| 1734022500 | 995.69 | -12.32 | -1.22 | 1000.07 | 1000.07 | 995.67 | 0 |
| 1733936100 | 1008.01 | 0.12 | 0.01 | 1007.38 | 1008.84 | 1007.05 | 0 |
| 1733849700 | 1007.89 | -0.39 | -0.04 | 1009.03 | 1012.75 | 1007.75 | 10 |
| 1733763300 | 1008.28 | 2.18 | 0.22 | 1007.95 | 1013.3 | 1007.49 | 10 |
| 1733504100 | 1006.1 | 0.48 | 0.05 | 1006.95 | 1013.01 | 1005.83 | 9 |
| 1733417700 | 1005.62 | 3.39 | 0.34 | 1004.04 | 1007.06 | 1004.04 | 0 |
| 1733331300 | 1002.23 | -0.49 | -0.05 | 1001 | 1003.79 | 1001 | 0 |
| 1733244900 | 1002.72 | 5.64 | 0.57 | 1000.27 | 1002.9 | 1000.19 | 0 |
| 1733158500 | 997.08 | -2.93 | -0.29 | 997.69 | 1001.3 | 996.16 | 5 |
| 1732899300 | 1000.01 | -0.98 | -0.10 | 997.03 | 1000.01 | 996.31 | 0 |
| 1732812900 | 1000.99 | 5.67 | 0.57 | 997.94 | 1003.3 | 997.43 | 4 |
| 1732726500 | 995.32 | -7.08 | -0.71 | 1001.6 | 1001.88 | 991.71 | 1 |
| 1732640100 | 1002.4 | -1.69 | -0.17 | 1003.19 | 1003.64 | 1002.4 | 0 |
| 1732553700 | 1004.09 | -0.35 | -0.03 | 1004.94 | 1004.94 | 1002.72 | 0 |
| 1732294500 | 1004.44 | -1.64 | -0.16 | 1007.05 | 1007.05 | 1004.44 | 0 |
| 1732208100 | 1006.08 | 1.16 | 0.12 | 1005.71 | 1006.2 | 1004.64 | 0 |
| 1732121700 | 1004.92 | -0.02 | -0.00 | 1005.77 | 1007.22 | 1004.75 | 0 |
| 1732035300 | 1004.94 | -1.06 | -0.11 | 1006.1 | 1006.1 | 1003.98 | 0 |
| 1731948900 | 1006 | 1.36 | 0.14 | 1005.05 | 1006.79 | 1004.58 | 0 |
| 1731689700 | 1004.64 | 2.15 | 0.21 | 1004.2 | 1005 | 1004.2 | 0 |
| 1731603300 | 1002.49 | 1.27 | 0.13 | 1003.35 | 1003.91 | 1001.67 | 0 |
| 1731516900 | 1001.22 | 2.02 | 0.20 | 1001.99 | 1002.44 | 1000.08 | 0 |
| 1731430500 | 999.2 | -13.85 | -1.37 | 1002.44 | 1005.51 | 999.2 | 20 |
| 1731344100 | 1013.05 | 1.16 | 0.11 | 1012.9 | 1013.51 | 1012.79 | 0 |
| 1731084900 | 1011.89 | 1.71 | 0.17 | 1010.86 | 1012.88 | 1010 | 0 |
| 1730998500 | 1010.18 | -0.22 | -0.02 | 1011.78 | 1012.31 | 1010.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
