25,750€
-4,54%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,00 | 27,25 | 25,78 | 25,80 | -4,36% | - |
| 10.04.2025 | 25,88 | 27,60 | 25,78 | 26,98 | 3,35% | - |
| 09.04.2025 | 26,20 | 26,40 | 25,15 | 26,10 | -1,14% | - |
| 08.04.2025 | 26,05 | 26,63 | 26,05 | 26,40 | 1,54% | - |
| 07.04.2025 | 25,73 | 27,30 | 25,40 | 26,00 | -2,89% | - |
| 04.04.2025 | 28,45 | 28,50 | 26,30 | 26,78 | -5,89% | 2,00 |
| 03.04.2025 | 28,75 | 28,90 | 27,80 | 28,45 | -1,04% | 6,00 |
| 02.04.2025 | 29,40 | 29,43 | 28,55 | 28,75 | -2,21% | - |
| 01.04.2025 | 29,05 | 29,63 | 29,00 | 29,40 | 0,86% | - |
| 31.03.2025 | 29,30 | 29,55 | 28,95 | 29,15 | -1,44% | 15,00 |
| 28.03.2025 | 29,65 | 29,78 | 29,33 | 29,58 | -0,42% | - |
| 27.03.2025 | 30,05 | 30,08 | 29,58 | 29,70 | -1,16% | - |
| 26.03.2025 | 30,20 | 30,20 | 29,98 | 30,05 | -0,50% | - |
| 25.03.2025 | 30,03 | 30,28 | 29,88 | 30,20 | 0,58% | - |
| 24.03.2025 | 29,38 | 30,15 | 29,33 | 30,03 | 2,21% | - |
| 21.03.2025 | 30,05 | 30,45 | 29,30 | 29,38 | -2,73% | - |
| 20.03.2025 | 30,15 | 30,50 | 29,80 | 30,20 | 0,00% | - |
| 19.03.2025 | 30,78 | 30,85 | 30,05 | 30,20 | -1,79% | - |
| 18.03.2025 | 29,93 | 30,88 | 29,55 | 30,75 | 2,59% | 4,00 |
| 17.03.2025 | 28,38 | 30,08 | 28,33 | 29,98 | 5,18% | 3,00 |
| 14.03.2025 | 27,90 | 28,73 | 27,65 | 28,50 | 2,89% | - |
| 13.03.2025 | 28,13 | 28,50 | 27,53 | 27,70 | -1,86% | - |
| 12.03.2025 | 27,95 | 28,73 | 27,65 | 28,23 | 1,71% | - |
| 11.03.2025 | 28,58 | 28,88 | 27,68 | 27,75 | -2,89% | - |
| 10.03.2025 | 28,83 | 28,83 | 28,15 | 28,58 | -0,87% | - |
| 07.03.2025 | 29,23 | 29,85 | 28,65 | 28,83 | -1,71% | 38,00 |
| 06.03.2025 | 28,60 | 29,40 | 28,18 | 29,33 | 2,53% | 3,00 |
| 05.03.2025 | 28,25 | 28,83 | 27,88 | 28,60 | 1,87% | - |
| 04.03.2025 | 27,98 | 28,65 | 27,48 | 28,08 | 0,36% | - |
| 03.03.2025 | 26,95 | 28,15 | 25,78 | 27,98 | 4,38% | - |
| 28.02.2025 | 27,20 | 27,80 | 26,63 | 26,80 | -2,19% | - |
| 27.02.2025 | 28,30 | 28,38 | 26,90 | 27,40 | -3,18% | - |
| 26.02.2025 | 28,18 | 28,50 | 27,93 | 28,30 | 0,98% | - |
| 25.02.2025 | 28,00 | 28,25 | 27,88 | 28,03 | 0,09% | 10,00 |
| 24.02.2025 | 28,55 | 28,55 | 27,93 | 28,00 | -0,09% | - |
| 21.02.2025 | 28,03 | 28,15 | 27,78 | 28,03 | 0,00% | - |
| 20.02.2025 | 27,98 | 28,28 | 27,63 | 28,03 | 0,18% | - |
| 19.02.2025 | 27,23 | 27,98 | 27,08 | 27,98 | 2,75% | - |
| 18.02.2025 | 27,35 | 27,35 | 27,08 | 27,23 | -0,46% | - |
| 17.02.2025 | 26,75 | 27,35 | 26,68 | 27,35 | 2,05% | - |
| 14.02.2025 | 26,70 | 27,00 | 26,58 | 26,80 | 0,19% | - |
| 13.02.2025 | 26,73 | 26,95 | 26,43 | 26,75 | 0,09% | - |
| 12.02.2025 | 26,63 | 26,98 | 26,23 | 26,73 | 0,38% | - |
| 11.02.2025 | 27,40 | 27,50 | 26,58 | 26,63 | -2,83% | 3,00 |
| 10.02.2025 | 27,43 | 27,53 | 27,10 | 27,40 | -0,09% | - |
| 07.02.2025 | 27,75 | 27,78 | 27,40 | 27,43 | -1,17% | - |
| 06.02.2025 | 27,68 | 28,25 | 27,58 | 27,75 | 0,27% | - |
| 05.02.2025 | 27,50 | 27,93 | 27,48 | 27,68 | 0,09% | - |
| 04.02.2025 | 27,48 | 27,65 | 27,23 | 27,65 | 0,64% | - |
| 03.02.2025 | 27,30 | 27,48 | 26,68 | 27,48 | 0,37% | - |
| 31.01.2025 | 26,55 | 27,38 | 26,48 | 27,38 | 3,01% | - |
| 30.01.2025 | 27,20 | 27,23 | 26,38 | 26,58 | -2,21% | - |
| 29.01.2025 | 26,75 | 27,28 | 26,63 | 27,18 | 1,59% | - |
| 28.01.2025 | 26,38 | 27,08 | 26,28 | 26,75 | 1,23% | - |
| 27.01.2025 | 26,50 | 27,18 | 26,13 | 26,43 | -0,84% | - |
| 24.01.2025 | 26,60 | 27,90 | 26,35 | 26,65 | 0,19% | 37,00 |
| 23.01.2025 | 26,73 | 26,78 | 26,30 | 26,60 | -0,47% | 2,00 |
| 22.01.2025 | 26,58 | 26,85 | 26,43 | 26,73 | 0,56% | - |
| 21.01.2025 | 26,28 | 26,58 | 26,20 | 26,58 | 0,66% | 230,00 |
| 20.01.2025 | 26,78 | 26,83 | 26,13 | 26,40 | -1,40% | - |
| 17.01.2025 | 26,50 | 26,95 | 26,38 | 26,78 | 1,04% | - |
| 16.01.2025 | 25,95 | 26,53 | 25,85 | 26,50 | 1,83% | - |
| 15.01.2025 | 24,30 | 26,03 | 24,18 | 26,03 | 7,10% | 39,00 |
| 14.01.2025 | 24,30 | 24,40 | 24,18 | 24,30 | 0,00% | 61,00 |
| 13.01.2025 | 23,65 | 24,48 | 23,50 | 24,30 | 2,75% | - |
| 10.01.2025 | 23,00 | 24,08 | 22,95 | 23,65 | 2,83% | - |
| 09.01.2025 | 23,38 | 23,38 | 23,00 | 23,00 | -1,60% | - |
| 08.01.2025 | 22,83 | 23,40 | 22,75 | 23,38 | 2,41% | - |
| 07.01.2025 | 22,95 | 23,13 | 22,70 | 22,83 | -0,54% | - |
| 06.01.2025 | 22,85 | 23,35 | 22,70 | 22,95 | 0,44% | - |
| 03.01.2025 | 22,58 | 22,85 | 22,30 | 22,85 | 1,22% | - |
| 02.01.2025 | 22,10 | 22,65 | 21,80 | 22,58 | 2,38% | - |
| 30.12.2024 | 22,03 | 22,33 | 21,83 | 22,05 | 0,11% | - |
| 27.12.2024 | 21,75 | 22,18 | 20,88 | 22,03 | 1,26% | - |
| 23.12.2024 | 22,10 | 22,15 | 21,55 | 21,75 | -1,36% | - |
| 20.12.2024 | 21,90 | 22,13 | 21,70 | 22,05 | 0,00% | - |
| 19.12.2024 | 21,95 | 22,13 | 21,65 | 22,05 | 0,00% | - |
| 18.12.2024 | 21,65 | 22,08 | 21,55 | 22,05 | 1,85% | - |
| 17.12.2024 | 21,75 | 21,75 | 21,43 | 21,65 | -0,46% | - |
| 16.12.2024 | 22,25 | 22,33 | 21,58 | 21,75 | -2,14% | - |
| 13.12.2024 | 22,28 | 22,48 | 22,13 | 22,23 | -0,22% | - |
| 12.12.2024 | 22,23 | 22,38 | 22,08 | 22,28 | 0,22% | - |
| 11.12.2024 | 22,20 | 22,33 | 22,05 | 22,23 | 0,11% | - |
| 10.12.2024 | 22,13 | 22,38 | 22,03 | 22,20 | 0,23% | - |
| 09.12.2024 | 21,80 | 22,28 | 21,65 | 22,15 | 1,61% | - |
| 06.12.2024 | 21,48 | 21,98 | 21,30 | 21,80 | 1,51% | 2,00 |
| 05.12.2024 | 21,28 | 21,53 | 21,00 | 21,48 | 0,94% | - |
| 04.12.2024 | 20,80 | 21,30 | 20,65 | 21,28 | 2,28% | - |
| 03.12.2024 | 20,75 | 20,93 | 20,58 | 20,80 | 0,24% | - |
| 02.12.2024 | 20,80 | 20,98 | 20,53 | 20,75 | -0,72% | - |
| 29.11.2024 | 21,15 | 21,20 | 20,85 | 20,90 | -1,18% | - |
| 28.11.2024 | 21,23 | 21,53 | 20,88 | 21,15 | 0,00% | - |
| 27.11.2024 | 20,93 | 21,15 | 20,80 | 21,15 | 0,71% | - |
| 26.11.2024 | 20,93 | 21,23 | 20,68 | 21,00 | -0,36% | 2,00 |
| 25.11.2024 | 20,75 | 21,55 | 20,60 | 21,08 | 1,32% | - |
| 22.11.2024 | 20,93 | 21,05 | 20,58 | 20,80 | -0,60% | - |
| 21.11.2024 | 21,45 | 21,68 | 20,90 | 20,93 | -2,56% | - |
| 20.11.2024 | 21,28 | 21,73 | 21,15 | 21,48 | 0,94% | - |
| 19.11.2024 | 21,38 | 21,53 | 21,03 | 21,28 | -0,47% | - |
| 18.11.2024 | 21,43 | 21,58 | 21,23 | 21,38 | -0,12% | 71,00 |