46,475€
-0,59%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 46,40 | 46,48 | 46,40 | 46,45 | -0,64% | - |
| 15.10.2025 | 47,10 | 47,70 | 46,53 | 46,75 | -0,58% | - |
| 14.10.2025 | 47,00 | 47,20 | 45,48 | 47,03 | -0,48% | - |
| 13.10.2025 | 47,63 | 48,38 | 46,98 | 47,25 | -0,16% | 5,00 |
| 10.10.2025 | 49,45 | 49,58 | 47,30 | 47,33 | -3,66% | 85,00 |
| 09.10.2025 | 49,28 | 49,70 | 48,10 | 49,13 | -0,15% | 5,00 |
| 08.10.2025 | 45,23 | 49,65 | 45,23 | 49,20 | 8,79% | 95,00 |
| 07.10.2025 | 45,85 | 46,00 | 45,18 | 45,23 | -1,36% | 2,00 |
| 06.10.2025 | 47,80 | 47,83 | 44,58 | 45,85 | -5,07% | - |
| 03.10.2025 | 48,35 | 49,48 | 48,25 | 48,30 | 0,26% | - |
| 02.10.2025 | 46,35 | 48,25 | 45,75 | 48,18 | 4,16% | - |
| 01.10.2025 | 46,13 | 46,25 | 45,35 | 46,25 | 0,11% | - |
| 30.09.2025 | 46,43 | 46,95 | 45,88 | 46,20 | -0,48% | - |
| 29.09.2025 | 46,28 | 47,18 | 46,08 | 46,43 | 0,81% | 5,00 |
| 26.09.2025 | 46,03 | 46,65 | 45,60 | 46,05 | 0,88% | - |
| 25.09.2025 | 46,63 | 47,05 | 45,40 | 45,65 | -2,09% | - |
| 24.09.2025 | 46,35 | 47,08 | 46,20 | 46,63 | 0,59% | - |
| 23.09.2025 | 47,78 | 47,95 | 46,35 | 46,35 | -2,83% | - |
| 22.09.2025 | 47,70 | 48,35 | 47,25 | 47,70 | -0,05% | - |
| 19.09.2025 | 46,08 | 48,45 | 45,98 | 47,73 | 3,47% | - |
| 18.09.2025 | 45,13 | 46,83 | 45,13 | 46,13 | 2,16% | - |
| 17.09.2025 | 43,65 | 45,30 | 43,63 | 45,15 | 3,20% | - |
| 16.09.2025 | 43,85 | 44,28 | 43,53 | 43,75 | 0,00% | - |
| 15.09.2025 | 41,93 | 43,85 | 41,93 | 43,75 | 4,17% | - |
| 12.09.2025 | 41,70 | 42,33 | 41,48 | 42,00 | 2,07% | - |
| 11.09.2025 | 41,13 | 41,18 | 41,08 | 41,15 | 1,23% | - |
| 10.09.2025 | 40,63 | 40,65 | 40,58 | 40,65 | -0,61% | - |
| 09.09.2025 | 40,35 | 40,90 | 40,13 | 40,90 | 1,18% | - |
| 08.09.2025 | 39,38 | 40,75 | 39,38 | 40,43 | 1,76% | 3,00 |
| 05.09.2025 | 39,08 | 41,63 | 39,03 | 39,73 | 0,89% | 5,00 |
| 04.09.2025 | 38,80 | 40,75 | 37,63 | 39,38 | 0,57% | - |
| 03.09.2025 | 44,08 | 44,53 | 39,10 | 39,15 | -11,33% | 50,00 |
| 02.09.2025 | 45,50 | 45,58 | 42,95 | 44,15 | -2,97% | - |
| 01.09.2025 | 45,45 | 45,85 | 44,65 | 45,50 | 0,11% | - |
| 29.08.2025 | 43,25 | 46,28 | 43,25 | 45,45 | 4,66% | 2,00 |
| 28.08.2025 | 43,30 | 43,85 | 43,08 | 43,43 | 0,29% | - |
| 27.08.2025 | 44,28 | 44,38 | 43,08 | 43,30 | -2,20% | 107,00 |
| 26.08.2025 | 45,18 | 45,23 | 43,13 | 44,28 | -1,99% | - |
| 25.08.2025 | 45,23 | 45,68 | 45,00 | 45,18 | -0,39% | 15,00 |
| 22.08.2025 | 44,83 | 45,45 | 44,65 | 45,35 | 1,11% | - |
| 21.08.2025 | 44,28 | 44,90 | 44,18 | 44,85 | 1,24% | 34,00 |
| 20.08.2025 | 44,50 | 45,03 | 44,08 | 44,30 | -0,73% | 121,00 |
| 19.08.2025 | 46,00 | 46,10 | 44,60 | 44,63 | -3,15% | - |
| 18.08.2025 | 45,85 | 46,23 | 45,68 | 46,08 | 0,77% | 4,00 |
| 15.08.2025 | 46,65 | 46,85 | 45,55 | 45,73 | -1,93% | 8,00 |
| 14.08.2025 | 45,75 | 47,28 | 45,70 | 46,63 | 1,58% | 3,00 |
| 13.08.2025 | 46,65 | 47,18 | 45,78 | 45,90 | -1,40% | 2,00 |
| 12.08.2025 | 46,05 | 46,55 | 45,10 | 46,55 | 1,14% | - |
| 11.08.2025 | 46,85 | 46,93 | 45,33 | 46,03 | -1,71% | - |
| 08.08.2025 | 47,70 | 47,95 | 46,75 | 46,83 | -1,78% | 52,00 |
| 07.08.2025 | 48,15 | 48,55 | 47,48 | 47,68 | -0,73% | - |
| 06.08.2025 | 47,50 | 48,70 | 47,50 | 48,03 | 1,11% | 4,00 |
| 05.08.2025 | 47,25 | 48,08 | 47,10 | 47,50 | 0,69% | 332,00 |
| 04.08.2025 | 46,05 | 47,20 | 45,75 | 47,18 | 2,22% | - |
| 01.08.2025 | 47,38 | 47,38 | 45,48 | 46,15 | -2,48% | 317,00 |
| 31.07.2025 | 47,98 | 49,28 | 47,15 | 47,33 | -0,99% | 5,00 |
| 30.07.2025 | 45,43 | 47,80 | 45,13 | 47,80 | 5,52% | 131,00 |
| 29.07.2025 | 43,15 | 45,80 | 42,78 | 45,30 | 5,10% | 111,00 |
| 28.07.2025 | 41,55 | 44,68 | 40,73 | 43,10 | 4,23% | 3,00 |
| 25.07.2025 | 38,53 | 41,95 | 36,43 | 41,35 | 7,47% | - |
| 24.07.2025 | 37,43 | 38,78 | 37,35 | 38,48 | 2,81% | - |
| 23.07.2025 | 38,20 | 38,25 | 37,38 | 37,43 | -0,86% | - |
| 22.07.2025 | 39,00 | 39,08 | 37,75 | 37,75 | -3,02% | 25,00 |
| 21.07.2025 | 39,08 | 39,13 | 38,60 | 38,93 | -0,45% | - |
| 18.07.2025 | 39,03 | 39,10 | 38,75 | 39,10 | 0,64% | - |
| 17.07.2025 | 37,90 | 39,05 | 37,90 | 38,85 | 2,71% | - |
| 16.07.2025 | 38,83 | 38,90 | 37,83 | 37,83 | -2,64% | - |
| 15.07.2025 | 39,38 | 39,58 | 38,85 | 38,85 | -1,21% | - |
| 14.07.2025 | 38,18 | 39,63 | 38,13 | 39,33 | 1,16% | 106,00 |
| 11.07.2025 | 40,15 | 40,25 | 38,50 | 38,88 | -3,42% | 2,00 |
| 10.07.2025 | 39,03 | 41,48 | 38,40 | 40,25 | 3,14% | - |
| 09.07.2025 | 37,98 | 39,33 | 37,90 | 39,03 | 2,83% | 1,00 |
| 08.07.2025 | 38,28 | 38,75 | 37,75 | 37,95 | -0,26% | - |
| 07.07.2025 | 36,63 | 38,10 | 36,50 | 38,05 | 3,89% | 365,00 |
| 04.07.2025 | 36,43 | 36,75 | 36,05 | 36,63 | 0,90% | - |
| 03.07.2025 | 36,33 | 36,53 | 35,95 | 36,30 | 0,07% | 2,00 |
| 02.07.2025 | 36,28 | 36,85 | 36,08 | 36,28 | -0,07% | - |
| 01.07.2025 | 37,83 | 37,95 | 36,30 | 36,30 | -4,03% | - |
| 30.06.2025 | 37,68 | 38,30 | 37,35 | 37,83 | 0,80% | - |
| 27.06.2025 | 35,63 | 37,53 | 35,48 | 37,53 | 5,70% | - |
| 26.06.2025 | 35,93 | 36,25 | 35,33 | 35,50 | -0,91% | - |
| 25.06.2025 | 34,40 | 35,83 | 34,30 | 35,83 | 4,14% | - |
| 24.06.2025 | 33,55 | 34,58 | 33,08 | 34,40 | 3,77% | 3,00 |
| 23.06.2025 | 33,03 | 33,35 | 32,65 | 33,15 | 0,38% | - |
| 20.06.2025 | 32,55 | 33,13 | 32,30 | 33,03 | 2,24% | - |
| 19.06.2025 | 32,30 | 32,63 | 31,90 | 32,30 | -0,15% | 5,00 |
| 18.06.2025 | 32,05 | 32,43 | 31,75 | 32,35 | 1,09% | - |
| 17.06.2025 | 31,90 | 32,10 | 31,53 | 32,00 | -0,16% | - |
| 16.06.2025 | 31,55 | 32,35 | 31,55 | 32,05 | 1,58% | - |
| 13.06.2025 | 30,83 | 31,68 | 30,78 | 31,55 | 0,08% | - |
| 12.06.2025 | 31,23 | 31,60 | 31,03 | 31,53 | 0,96% | 12,00 |
| 11.06.2025 | 30,93 | 31,80 | 30,93 | 31,23 | 0,24% | - |
| 10.06.2025 | 32,70 | 32,85 | 31,08 | 31,15 | -4,74% | - |
| 09.06.2025 | 33,13 | 33,28 | 32,65 | 32,70 | -1,28% | - |
| 06.06.2025 | 33,90 | 34,00 | 32,98 | 33,13 | -2,29% | 2,00 |
| 05.06.2025 | 33,63 | 34,30 | 33,50 | 33,90 | 0,82% | 34,00 |
| 04.06.2025 | 33,25 | 33,95 | 33,18 | 33,63 | 1,13% | - |
| 03.06.2025 | 32,80 | 33,38 | 32,75 | 33,25 | 0,91% | - |
| 02.06.2025 | 32,50 | 33,23 | 32,40 | 32,95 | 0,92% | - |
| 30.05.2025 | 32,10 | 32,73 | 31,88 | 32,65 | 1,71% | - |