22,225€
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,23 | 22,38 | 21,93 | 22,23 | 0,00% | - |
| 04.11.2024 | 22,48 | 22,78 | 22,23 | 22,23 | -1,11% | - |
| 01.11.2024 | 22,33 | 22,68 | 22,10 | 22,48 | 0,56% | - |
| 31.10.2024 | 22,50 | 22,58 | 22,03 | 22,35 | -1,00% | - |
| 30.10.2024 | 22,83 | 22,93 | 22,43 | 22,58 | -1,53% | - |
| 29.10.2024 | 22,83 | 22,98 | 22,68 | 22,93 | 0,44% | - |
| 28.10.2024 | 22,98 | 23,18 | 22,73 | 22,83 | -0,65% | - |
| 25.10.2024 | 23,70 | 23,83 | 22,88 | 22,98 | -3,57% | - |
| 24.10.2024 | 23,93 | 24,03 | 23,58 | 23,83 | -0,42% | - |
| 23.10.2024 | 23,83 | 24,03 | 23,63 | 23,93 | 0,42% | - |
| 22.10.2024 | 24,15 | 24,25 | 23,63 | 23,83 | -1,55% | - |
| 21.10.2024 | 24,18 | 24,43 | 23,93 | 24,20 | -0,10% | - |
| 18.10.2024 | 24,08 | 24,43 | 23,73 | 24,23 | 0,31% | - |
| 17.10.2024 | 24,30 | 24,38 | 23,83 | 24,15 | -0,82% | - |
| 16.10.2024 | 24,43 | 24,73 | 24,23 | 24,35 | -0,31% | - |
| 15.10.2024 | 24,03 | 24,53 | 23,85 | 24,43 | 1,66% | - |
| 14.10.2024 | 23,68 | 24,18 | 23,63 | 24,03 | 1,26% | - |
| 11.10.2024 | 24,05 | 24,05 | 23,63 | 23,73 | -1,35% | - |
| 10.10.2024 | 25,20 | 25,20 | 23,83 | 24,05 | -4,56% | - |
| 09.10.2024 | 25,75 | 25,75 | 25,13 | 25,20 | -1,95% | - |
| 08.10.2024 | 25,50 | 25,88 | 25,33 | 25,70 | 0,19% | - |
| 07.10.2024 | 26,28 | 26,28 | 25,35 | 25,65 | -2,19% | - |
| 04.10.2024 | 26,25 | 26,65 | 26,13 | 26,23 | -0,10% | - |
| 03.10.2024 | 26,10 | 26,43 | 26,03 | 26,25 | -0,10% | - |
| 02.10.2024 | 26,38 | 26,60 | 26,15 | 26,28 | -0,10% | - |
| 01.10.2024 | 26,58 | 26,88 | 26,13 | 26,30 | -0,94% | - |
| 30.09.2024 | 26,75 | 26,93 | 26,53 | 26,55 | -0,56% | - |
| 27.09.2024 | 27,38 | 27,45 | 26,43 | 26,70 | -2,29% | 40,00 |
| 26.09.2024 | 26,95 | 27,60 | 26,70 | 27,33 | 1,86% | - |
| 25.09.2024 | 26,63 | 26,88 | 26,38 | 26,83 | 0,75% | - |
| 24.09.2024 | 26,73 | 26,78 | 26,38 | 26,63 | 0,00% | - |
| 23.09.2024 | 26,00 | 26,78 | 25,83 | 26,63 | 2,40% | - |
| 20.09.2024 | 26,00 | 26,08 | 25,83 | 26,00 | 0,00% | - |
| 19.09.2024 | 26,10 | 26,28 | 25,78 | 26,00 | 0,39% | - |
| 18.09.2024 | 25,95 | 26,03 | 25,73 | 25,90 | -0,19% | - |
| 17.09.2024 | 26,05 | 26,53 | 25,93 | 25,95 | -0,57% | - |
| 16.09.2024 | 26,08 | 26,43 | 25,88 | 26,10 | 0,10% | - |
| 13.09.2024 | 26,03 | 26,33 | 25,73 | 26,08 | 0,19% | - |
| 12.09.2024 | 28,63 | 28,68 | 25,68 | 26,03 | -8,92% | - |
| 11.09.2024 | 28,43 | 28,63 | 28,18 | 28,58 | 0,53% | - |
| 10.09.2024 | 27,88 | 28,45 | 27,85 | 28,43 | 1,43% | 30,00 |
| 09.09.2024 | 27,75 | 28,08 | 27,53 | 28,03 | 1,08% | - |
| 06.09.2024 | 28,25 | 28,38 | 27,28 | 27,73 | -1,95% | - |
| 05.09.2024 | 28,33 | 28,63 | 28,18 | 28,28 | 0,00% | - |
| 04.09.2024 | 27,98 | 28,38 | 27,93 | 28,28 | 0,35% | - |
| 03.09.2024 | 28,28 | 28,43 | 28,18 | 28,18 | -0,35% | - |
| 02.09.2024 | 28,38 | 28,48 | 28,18 | 28,28 | -0,70% | - |
| 30.08.2024 | 28,15 | 28,53 | 27,98 | 28,48 | 0,98% | 3,00 |
| 29.08.2024 | 28,13 | 28,23 | 28,08 | 28,20 | 0,09% | - |
| 28.08.2024 | 28,23 | 28,33 | 28,03 | 28,18 | -0,18% | - |
| 27.08.2024 | 27,90 | 28,33 | 27,83 | 28,23 | 1,44% | - |
| 26.08.2024 | 27,98 | 28,13 | 27,78 | 27,83 | -0,89% | - |
| 23.08.2024 | 27,58 | 28,08 | 27,48 | 28,08 | 2,18% | - |
| 22.08.2024 | 27,58 | 27,70 | 27,38 | 27,48 | -0,36% | - |
| 21.08.2024 | 27,90 | 27,90 | 27,38 | 27,58 | -0,90% | - |
| 20.08.2024 | 28,18 | 28,55 | 27,73 | 27,83 | -1,24% | - |
| 19.08.2024 | 27,65 | 28,53 | 27,63 | 28,18 | 1,90% | - |
| 16.08.2024 | 27,68 | 27,83 | 27,58 | 27,65 | -0,18% | - |
| 15.08.2024 | 27,93 | 27,93 | 27,63 | 27,70 | -0,45% | 3,00 |
| 14.08.2024 | 27,13 | 27,83 | 26,88 | 27,83 | 2,58% | - |
| 13.08.2024 | 26,40 | 27,98 | 26,35 | 27,13 | 2,75% | - |
| 12.08.2024 | 25,90 | 26,68 | 25,88 | 26,40 | 2,13% | - |
| 09.08.2024 | 25,43 | 25,98 | 25,35 | 25,85 | 1,47% | 2,00 |
| 08.08.2024 | 25,70 | 25,88 | 25,40 | 25,48 | -0,29% | - |
| 07.08.2024 | 25,65 | 25,98 | 25,28 | 25,55 | 0,89% | - |
| 06.08.2024 | 24,48 | 25,68 | 24,48 | 25,33 | 3,26% | - |
| 05.08.2024 | 24,95 | 25,48 | 24,28 | 24,53 | -3,44% | 2,00 |
| 02.08.2024 | 25,00 | 25,53 | 24,88 | 25,40 | 0,59% | 3,00 |
| 01.08.2024 | 25,50 | 25,85 | 25,10 | 25,25 | -0,98% | - |
| 31.07.2024 | 25,38 | 25,98 | 25,33 | 25,50 | 0,79% | - |
| 30.07.2024 | 24,08 | 25,48 | 24,03 | 25,30 | 5,09% | 10,00 |
| 29.07.2024 | 24,05 | 24,28 | 23,48 | 24,08 | 0,31% | - |
| 26.07.2024 | 23,25 | 24,23 | 23,20 | 24,00 | 3,34% | 16,00 |
| 25.07.2024 | 22,98 | 23,33 | 22,78 | 23,23 | 0,87% | 16,00 |
| 24.07.2024 | 22,95 | 23,15 | 22,63 | 23,03 | -0,22% | - |
| 23.07.2024 | 23,68 | 23,73 | 22,93 | 23,08 | -2,53% | - |
| 22.07.2024 | 23,78 | 23,88 | 23,53 | 23,68 | -0,42% | - |
| 19.07.2024 | 23,98 | 24,10 | 23,53 | 23,78 | -0,94% | - |
| 18.07.2024 | 23,83 | 24,28 | 23,83 | 24,00 | 0,73% | 80,00 |
| 17.07.2024 | 24,00 | 24,00 | 23,78 | 23,83 | -0,73% | - |
| 16.07.2024 | 23,95 | 24,40 | 23,53 | 24,00 | 0,21% | - |
| 15.07.2024 | 23,80 | 24,10 | 23,68 | 23,95 | 0,63% | - |
| 12.07.2024 | 23,85 | 23,90 | 23,58 | 23,80 | -0,21% | - |
| 11.07.2024 | 23,68 | 23,93 | 23,48 | 23,85 | 0,74% | - |
| 10.07.2024 | 24,00 | 24,13 | 23,48 | 23,68 | -1,35% | - |
| 09.07.2024 | 24,65 | 24,75 | 23,98 | 24,00 | -2,64% | - |
| 08.07.2024 | 24,30 | 24,83 | 24,08 | 24,65 | 1,44% | - |
| 05.07.2024 | 24,45 | 24,73 | 24,28 | 24,30 | -0,72% | - |
| 04.07.2024 | 24,55 | 24,88 | 24,33 | 24,48 | -0,41% | - |
| 03.07.2024 | 24,25 | 24,73 | 24,15 | 24,58 | 1,55% | - |
| 02.07.2024 | 23,60 | 24,23 | 23,40 | 24,20 | 2,33% | - |
| 01.07.2024 | 23,20 | 24,03 | 23,10 | 23,65 | 1,72% | - |
| 28.06.2024 | 23,35 | 23,48 | 22,93 | 23,25 | -0,43% | - |
| 27.06.2024 | 23,50 | 23,73 | 23,03 | 23,35 | -0,43% | - |
| 26.06.2024 | 24,85 | 24,98 | 23,40 | 23,45 | -5,54% | - |
| 25.06.2024 | 25,65 | 25,70 | 24,63 | 24,83 | -3,22% | 30,00 |
| 24.06.2024 | 25,13 | 25,78 | 25,03 | 25,65 | 1,89% | - |
| 21.06.2024 | 24,90 | 25,28 | 24,88 | 25,18 | 1,10% | - |
| 20.06.2024 | 24,70 | 25,08 | 24,45 | 24,90 | 1,01% | - |
| 19.06.2024 | 24,40 | 24,88 | 24,28 | 24,65 | 1,02% | - |