26,750€
-2,37%
Echtzeit-Aktienkurs LISI SA INH. EO 0,40
Bid:
Ask:
Aktienkurse zur LISI SA INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 22,08 | 22,13 | 21,40 | 21,40 | -3,28% | - |
| 14.11.2024 | 22,35 | 22,53 | 21,83 | 22,13 | -1,12% | - |
| 13.11.2024 | 22,80 | 22,90 | 22,35 | 22,38 | -2,19% | - |
| 12.11.2024 | 22,83 | 22,98 | 22,63 | 22,88 | 0,22% | - |
| 11.11.2024 | 23,08 | 23,33 | 22,83 | 22,83 | -0,87% | - |
| 08.11.2024 | 22,93 | 23,18 | 22,75 | 23,03 | 0,44% | - |
| 07.11.2024 | 22,55 | 22,93 | 22,40 | 22,93 | 1,44% | - |
| 06.11.2024 | 21,98 | 22,83 | 21,95 | 22,60 | 1,46% | 3,00 |
| 05.11.2024 | 22,23 | 22,38 | 21,93 | 22,28 | 0,22% | - |
| 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% | - |