Leonteq Securities Ag (Q00515)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 1012.05 | -0.54 | -0.05 | 1016.33 | 1016.77 | 1011.75 | 0 |
| 1738601700 | 1012.59 | -0.47 | -0.05 | 1016.41 | 1016.7 | 1012.46 | 0 |
| 1738342500 | 1013.06 | 1.07 | 0.11 | 1016.09 | 1016.48 | 1013.06 | 0 |
| 1738256100 | 1011.99 | -1.37 | -0.14 | 1014.5 | 1015.92 | 1011.99 | 0 |
| 1738169700 | 1013.36 | 4.83 | 0.48 | 1011.9 | 1013.6 | 1010.73 | 0 |
| 1738083300 | 1008.53 | 1.23 | 0.12 | 1011.42 | 1013.16 | 1008.53 | 0 |
| 1737996900 | 1007.3 | -0.51 | -0.05 | 1011.84 | 1014.65 | 1007.3 | 15 |
| 1737737700 | 1007.81 | -2.37 | -0.23 | 1010.26 | 1010.26 | 1007.39 | 0 |
| 1737651300 | 1010.18 | 2.97 | 0.29 | 1010.7 | 1010.81 | 1010.16 | 0 |
| 1737564900 | 1007.21 | -0.38 | -0.04 | 1008.05 | 1011.35 | 1007.21 | 0 |
| 1737478500 | 1007.59 | 2.88 | 0.29 | 1006.03 | 1007.93 | 1006.03 | 0 |
| 1737392100 | 1004.71 | -2.79 | -0.28 | 1007.87 | 1007.87 | 1004.71 | 0 |
| 1737132900 | 1007.5 | -0.03 | -0.00 | 1009.8 | 1010.41 | 1007.5 | 0 |
| 1737046500 | 1007.53 | 3.57 | 0.36 | 1007.83 | 1007.83 | 1006.45 | 0 |
| 1736960100 | 1003.96 | 2.71 | 0.27 | 1005.02 | 1006.81 | 1003.8 | 0 |
| 1736873700 | 1001.25 | 1.18 | 0.12 | 1003.19 | 1003.55 | 1000.77 | 0 |
| 1736787300 | 1000.07 | -2.88 | -0.29 | 1002.41 | 1004.2 | 1000.02 | 0 |
| 1736528100 | 1002.95 | -2.95 | -0.29 | 1006.03 | 1006.41 | 1002.31 | 0 |
| 1736441700 | 1005.9 | 1.99 | 0.20 | 1003.82 | 1006.16 | 1003.82 | 0 |
| 1736355300 | 1003.91 | 2.45 | 0.24 | 1003.71 | 1004.43 | 1002.41 | 0 |
| 1736268900 | 1001.46 | -0.08 | -0.01 | 1002.77 | 1004.58 | 1001.2 | 0 |
| 1736182500 | 1001.54 | -2.69 | -0.27 | 1004.36 | 1004.36 | 1000.72 | 0 |
| 1735923300 | 1004.23 | 0.25 | 0.02 | 1004.91 | 1004.91 | 1004.23 | 0 |
| 1735836900 | 1003.98 | 2.93 | 0.29 | 1002.97 | 1004 | 1001.97 | 0 |
| 1735577700 | 1001.05 | 1.87 | 0.19 | 1000.3 | 1001.45 | 1000.3 | 0 |
| 1735318500 | 999.18 | 0.27 | 0.03 | 997.66 | 999.18 | 997.66 | 0 |
| 1734972900 | 998.91 | 4.11 | 0.41 | 998.91 | 999.65 | 998.36 | 0 |
| 1734713700 | 994.8 | -0.64 | -0.06 | 994.82 | 998.46 | 993.46 | 50 |
| 1734627300 | 995.44 | -4.68 | -0.47 | 998.2 | 998.93 | 993.72 | 0 |
| 1734540900 | 1000.12 | -1.16 | -0.12 | 1001.29 | 1001.29 | 999.59 | 0 |
| 1734454500 | 1001.28 | 0.14 | 0.01 | 1000.51 | 1001.51 | 999.96 | 0 |
| 1734368100 | 1001.14 | 8.34 | 0.84 | 998.86 | 1001.35 | 998.86 | 0 |
| 1734108900 | 992.8 | -5.05 | -0.51 | 997.51 | 998.5 | 992.8 | 5 |
| 1734022500 | 997.85 | 1.33 | 0.13 | 997.47 | 998.58 | 993.58 | 5 |
| 1733936100 | 996.52 | -0.14 | -0.01 | 996.85 | 998.28 | 996.48 | 0 |
| 1733849700 | 996.66 | 0.52 | 0.05 | 996.21 | 996.84 | 995.68 | 0 |
| 1733763300 | 996.14 | -4.6 | -0.46 | 997.51 | 997.51 | 996.14 | 0 |
| 1733504100 | 1000.74 | 2.46 | 0.25 | 998.91 | 1001.35 | 997.79 | 0 |
| 1733417700 | 998.28 | 1.99 | 0.20 | 996.9 | 998.62 | 996.61 | 0 |
| 1733331300 | 996.29 | -0.85 | -0.09 | 997.42 | 997.44 | 991.04 | 29 |
| 1733244900 | 997.14 | 1.04 | 0.10 | 997.94 | 1001.95 | 996.95 | 40 |
| 1733158500 | 996.1 | -2.91 | -0.29 | 1000.55 | 1001.68 | 995.57 | 1 |
| 1732899300 | 999.01 | 3.15 | 0.32 | 994.99 | 999.01 | 994.91 | 0 |
| 1732812900 | 995.86 | 1.03 | 0.10 | 995.91 | 996.42 | 994.74 | 0 |
| 1732726500 | 994.83 | 0.06 | 0.01 | 994.39 | 994.89 | 993.19 | 0 |
| 1732640100 | 994.77 | -0.48 | -0.05 | 994.64 | 995.33 | 993.3 | 0 |
| 1732553700 | 995.25 | -0.15 | -0.02 | 995.72 | 995.72 | 994.59 | 0 |
| 1732294500 | 995.4 | 4.99 | 0.50 | 988.28 | 995.53 | 988.28 | 0 |
| 1732208100 | 990.41 | -10.11 | -1.01 | 989.74 | 990.66 | 986.34 | 0 |
| 1732121700 | 1000.52 | -2.34 | -0.23 | 1003.55 | 1003.87 | 995.09 | 10 |
| 1732035300 | 1002.86 | -0.73 | -0.07 | 1004.39 | 1004.39 | 1000.17 | 0 |
| 1731948900 | 1003.59 | -2.27 | -0.23 | 1005.32 | 1005.86 | 1002.2 | 0 |
| 1731689700 | 1005.86 | 1.6 | 0.16 | 1003.55 | 1006.26 | 1003.55 | 0 |
| 1731603300 | 1004.26 | 4.18 | 0.42 | 1000.48 | 1004.26 | 999.75 | 0 |
| 1731516900 | 1000.08 | 1.55 | 0.16 | 998.35 | 1001.76 | 998.35 | 0 |
| 1731430500 | 998.53 | -3.28 | -0.33 | 999.38 | 1000.94 | 998.53 | 0 |
| 1731344100 | 1001.81 | 0.02 | 0.00 | 1002.01 | 1002.95 | 1001.55 | 0 |
| 1731084900 | 1001.79 | 3.03 | 0.30 | 998.27 | 1001.91 | 998.27 | 0 |
| 1730998500 | 998.76 | -1.27 | -0.13 | 998.91 | 1000.05 | 997.27 | 0 |
| 1730912100 | 1000.03 | -0.98 | -0.10 | 987.75 | 1005 | 987.75 | 0 |
| 1730825700 | 1001.01 | 0.84 | 0.08 | 1001.35 | 1002.89 | 1001.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
