68,250€
2,09%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 67,50 | 67,50 | 67,40 | 67,50 | 0,97% | - |
| 24.07.2026 | 63,20 | 67,05 | 63,15 | 66,85 | 3,32% | - |
| 23.07.2026 | 64,50 | 65,15 | 64,40 | 64,70 | 0,15% | - |
| 22.07.2026 | 64,70 | 65,40 | 64,20 | 64,60 | -0,15% | - |
| 21.07.2026 | 63,85 | 65,40 | 63,85 | 64,70 | -0,08% | - |
| 20.07.2026 | 65,50 | 65,60 | 64,50 | 64,75 | -2,19% | 96,00 |
| 17.07.2026 | 65,85 | 66,35 | 65,85 | 66,20 | -0,90% | - |
| 16.07.2026 | 66,45 | 67,95 | 65,65 | 66,80 | 1,29% | - |
| 15.07.2026 | 65,95 | 66,60 | 65,55 | 65,95 | 0,00% | - |
| 14.07.2026 | 65,20 | 66,80 | 65,20 | 65,95 | 1,54% | - |
| 13.07.2026 | 65,50 | 65,50 | 64,30 | 64,95 | -2,77% | - |
| 10.07.2026 | 67,05 | 67,15 | 66,50 | 66,80 | -1,55% | - |
| 09.07.2026 | 68,60 | 69,90 | 67,55 | 67,85 | 0,97% | - |
| 08.07.2026 | 68,55 | 68,75 | 67,10 | 67,20 | -2,33% | - |
| 07.07.2026 | 71,30 | 71,55 | 68,55 | 68,80 | -4,04% | - |
| 06.07.2026 | 70,50 | 71,80 | 70,00 | 71,70 | 1,56% | - |
| 03.07.2026 | 69,75 | 71,30 | 69,60 | 70,60 | 2,17% | - |
| 02.07.2026 | 67,90 | 69,55 | 67,20 | 69,10 | 2,07% | - |
| 01.07.2026 | 65,55 | 69,55 | 65,50 | 67,70 | 2,27% | - |
| 30.06.2026 | 66,05 | 66,70 | 65,65 | 66,20 | -0,53% | - |
| 29.06.2026 | 66,40 | 66,70 | 66,05 | 66,55 | 0,68% | - |
| 26.06.2026 | 66,15 | 66,65 | 65,05 | 66,10 | 0,00% | - |
| 25.06.2026 | 67,10 | 67,35 | 66,10 | 66,10 | -1,49% | - |
| 24.06.2026 | 67,95 | 68,15 | 66,20 | 67,10 | -1,90% | - |
| 23.06.2026 | 68,85 | 69,20 | 68,30 | 68,40 | -1,01% | - |
| 22.06.2026 | 67,25 | 72,25 | 67,25 | 69,10 | 2,45% | 66,00 |
| 19.06.2026 | 67,50 | 68,25 | 66,95 | 67,45 | -0,22% | - |
| 18.06.2026 | 67,30 | 68,50 | 67,25 | 67,60 | 0,37% | - |
| 17.06.2026 | 66,50 | 67,70 | 65,95 | 67,35 | 0,45% | - |
| 16.06.2026 | 67,00 | 67,10 | 66,95 | 67,05 | 0,52% | - |
| 15.06.2026 | 66,80 | 66,80 | 66,70 | 66,70 | 1,44% | - |
| 12.06.2026 | 65,45 | 67,30 | 65,10 | 65,75 | 0,69% | - |
| 11.06.2026 | 62,55 | 65,40 | 62,55 | 65,30 | 3,73% | - |
| 10.06.2026 | 62,90 | 63,65 | 62,25 | 62,95 | 0,00% | - |
| 09.06.2026 | 62,90 | 63,10 | 62,80 | 62,95 | -0,55% | - |
| 08.06.2026 | 63,30 | 64,20 | 63,15 | 63,30 | -2,24% | - |
| 05.06.2026 | 64,40 | 64,75 | 64,30 | 64,75 | 0,94% | - |
| 04.06.2026 | 64,05 | 64,15 | 63,90 | 64,15 | -1,08% | - |
| 03.06.2026 | 64,95 | 65,00 | 64,25 | 64,85 | -0,23% | - |
| 02.06.2026 | 65,35 | 66,40 | 64,65 | 65,00 | -0,15% | 2,00 |
| 01.06.2026 | 67,70 | 67,70 | 64,85 | 65,10 | -6,67% | - |
| 29.05.2026 | 70,00 | 70,10 | 69,45 | 69,75 | -0,07% | 149,00 |
| 28.05.2026 | 66,60 | 69,90 | 66,60 | 69,80 | 2,12% | - |
| 27.05.2026 | 66,70 | 68,35 | 66,70 | 68,35 | 3,80% | - |
| 26.05.2026 | 65,90 | 66,60 | 65,10 | 65,85 | -0,75% | - |
| 25.05.2026 | 66,45 | 66,65 | 65,70 | 66,35 | 2,16% | - |
| 22.05.2026 | 65,30 | 66,15 | 64,35 | 64,95 | -0,23% | - |
| 21.05.2026 | 63,95 | 65,30 | 63,75 | 65,10 | 5,25% | - |
| 20.05.2026 | 61,80 | 61,85 | 61,65 | 61,85 | -2,60% | - |
| 19.05.2026 | 62,50 | 63,70 | 62,45 | 63,50 | 1,44% | - |
| 18.05.2026 | 63,50 | 64,25 | 62,50 | 62,60 | -0,87% | - |
| 15.05.2026 | 63,80 | 63,80 | 62,95 | 63,15 | -2,40% | - |
| 14.05.2026 | 64,40 | 64,90 | 63,85 | 64,70 | -0,46% | - |
| 13.05.2026 | 64,70 | 65,00 | 64,70 | 65,00 | 1,09% | - |
| 12.05.2026 | 65,10 | 66,45 | 64,00 | 64,30 | -1,98% | - |
| 11.05.2026 | 65,35 | 65,85 | 64,70 | 65,60 | -0,46% | 534,00 |
| 08.05.2026 | 66,40 | 66,75 | 65,80 | 65,90 | -1,35% | - |
| 07.05.2026 | 67,20 | 68,40 | 66,25 | 66,80 | 2,30% | - |
| 06.05.2026 | 62,35 | 65,90 | 62,35 | 65,30 | 4,73% | - |
| 05.05.2026 | 61,65 | 62,85 | 61,55 | 62,35 | 1,22% | - |
| 04.05.2026 | 62,45 | 63,25 | 61,40 | 61,60 | -1,04% | - |
| 30.04.2026 | 60,40 | 62,25 | 60,15 | 62,25 | 1,72% | 82,00 |
| 29.04.2026 | 60,10 | 61,55 | 59,65 | 61,20 | 0,82% | 2,00 |
| 28.04.2026 | 60,70 | 60,75 | 60,05 | 60,70 | 0,83% | - |
| 27.04.2026 | 60,30 | 60,55 | 58,95 | 60,20 | -1,87% | - |
| 24.04.2026 | 58,00 | 62,00 | 57,90 | 61,35 | 5,59% | - |
| 23.04.2026 | 57,85 | 58,25 | 56,20 | 58,10 | -0,85% | - |
| 22.04.2026 | 59,70 | 61,10 | 57,70 | 58,60 | -4,25% | - |
| 21.04.2026 | 61,70 | 61,75 | 61,05 | 61,20 | 0,00% | - |
| 20.04.2026 | 61,90 | 61,90 | 60,70 | 61,20 | -1,53% | - |
| 17.04.2026 | 58,70 | 62,15 | 58,65 | 62,15 | 5,88% | - |
| 16.04.2026 | 60,20 | 61,10 | 58,40 | 58,70 | -2,17% | - |
| 15.04.2026 | 60,80 | 61,15 | 59,90 | 60,00 | 0,00% | - |
| 14.04.2026 | 59,40 | 60,30 | 59,30 | 60,00 | 1,01% | - |
| 13.04.2026 | 57,45 | 59,50 | 57,35 | 59,40 | 2,24% | - |
| 10.04.2026 | 57,40 | 58,50 | 57,15 | 58,10 | 1,04% | - |
| 09.04.2026 | 57,25 | 58,05 | 57,05 | 57,50 | -0,17% | - |
| 08.04.2026 | 56,65 | 58,10 | 56,00 | 57,60 | 5,98% | 526,00 |
| 07.04.2026 | 55,30 | 55,45 | 53,90 | 54,35 | 0,09% | 29,00 |
| 02.04.2026 | 55,30 | 55,30 | 53,90 | 54,30 | -1,45% | - |
| 01.04.2026 | 53,35 | 55,50 | 53,20 | 55,10 | 3,96% | - |
| 31.03.2026 | 50,80 | 53,40 | 50,40 | 53,00 | 3,62% | - |
| 30.03.2026 | 50,05 | 51,45 | 48,65 | 51,15 | 2,10% | - |
| 27.03.2026 | 53,50 | 53,55 | 50,03 | 50,10 | -4,75% | - |
| 26.03.2026 | 52,75 | 53,05 | 51,30 | 52,60 | -1,13% | - |
| 25.03.2026 | 52,00 | 53,50 | 51,45 | 53,20 | 4,31% | - |
| 24.03.2026 | 50,00 | 51,35 | 49,10 | 51,00 | 0,99% | - |
| 23.03.2026 | 48,63 | 51,70 | 47,55 | 50,50 | 2,75% | - |
| 20.03.2026 | 49,28 | 49,85 | 48,65 | 49,15 | -0,25% | 2,00 |
| 19.03.2026 | 49,48 | 49,75 | 48,60 | 49,28 | -1,30% | - |
| 18.03.2026 | 51,15 | 51,80 | 49,93 | 49,93 | -0,45% | - |
| 17.03.2026 | 49,93 | 50,30 | 48,48 | 50,15 | 0,45% | - |
| 16.03.2026 | 49,68 | 50,20 | 49,05 | 49,93 | 1,27% | 1.744,00 |
| 13.03.2026 | 50,70 | 50,95 | 49,20 | 49,30 | -5,65% | - |
| 12.03.2026 | 52,80 | 52,80 | 52,15 | 52,25 | -0,76% | - |
| 11.03.2026 | 52,45 | 53,30 | 52,05 | 52,65 | 0,48% | - |
| 10.03.2026 | 51,55 | 53,10 | 51,25 | 52,40 | 1,45% | - |
| 09.03.2026 | 50,95 | 51,75 | 49,78 | 51,65 | -1,53% | 5,00 |
| 06.03.2026 | 53,70 | 54,20 | 51,80 | 52,45 | -2,15% | - |
| 05.03.2026 | 53,85 | 55,45 | 53,10 | 53,60 | -1,29% | - |