64,700€
-0,54%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,80 | 62,85 | 61,60 | 62,25 | 1,06% | 921,00 |
| 04.05.2026 | 62,40 | 63,30 | 61,35 | 61,60 | -1,04% | - |
| 30.04.2026 | 60,50 | 62,95 | 60,15 | 62,25 | 1,55% | 84,00 |
| 29.04.2026 | 60,20 | 61,55 | 59,65 | 61,30 | 2,34% | 792,00 |
| 28.04.2026 | 60,40 | 61,75 | 59,85 | 59,90 | -0,99% | - |
| 27.04.2026 | 60,20 | 60,65 | 58,95 | 60,50 | 0,17% | - |
| 24.04.2026 | 57,95 | 62,00 | 57,85 | 60,40 | 4,50% | 1.500,00 |
| 23.04.2026 | 57,95 | 58,30 | 56,20 | 57,80 | -1,03% | - |
| 22.04.2026 | 60,25 | 61,15 | 57,50 | 58,40 | -2,01% | - |
| 21.04.2026 | 61,60 | 61,95 | 59,60 | 59,60 | -3,17% | 1.700,00 |
| 20.04.2026 | 61,05 | 61,55 | 60,65 | 61,55 | -0,73% | 1.500,00 |
| 17.04.2026 | 58,80 | 62,55 | 58,65 | 62,00 | 5,62% | 1.600,00 |
| 16.04.2026 | 60,25 | 61,15 | 58,40 | 58,70 | -2,33% | 1.638,00 |
| 15.04.2026 | 60,70 | 61,15 | 59,90 | 60,10 | -1,31% | 274,00 |
| 14.04.2026 | 59,50 | 61,10 | 59,40 | 60,90 | 2,35% | 2.944,00 |
| 13.04.2026 | 57,50 | 59,55 | 57,50 | 59,50 | 2,41% | 1.800,00 |
| 10.04.2026 | 57,35 | 58,55 | 57,15 | 58,10 | 1,22% | - |
| 09.04.2026 | 57,45 | 58,05 | 57,05 | 57,40 | -0,52% | - |
| 08.04.2026 | 56,80 | 58,15 | 56,00 | 57,70 | 5,48% | 1.875,00 |
| 07.04.2026 | 55,25 | 55,50 | 53,90 | 54,70 | -1,26% | - |
| 02.04.2026 | 54,05 | 55,45 | 53,80 | 55,40 | 0,18% | - |
| 01.04.2026 | 53,40 | 55,60 | 53,40 | 55,30 | 3,85% | - |
| 31.03.2026 | 51,30 | 53,35 | 50,40 | 53,25 | 4,62% | - |
| 30.03.2026 | 50,25 | 51,50 | 48,65 | 50,90 | 1,75% | - |
| 27.03.2026 | 53,45 | 53,45 | 50,03 | 50,03 | -6,06% | 720,00 |
| 26.03.2026 | 52,95 | 53,80 | 51,35 | 53,25 | 0,09% | 663,00 |
| 25.03.2026 | 51,95 | 53,50 | 51,45 | 53,20 | 2,70% | - |
| 24.03.2026 | 50,25 | 52,05 | 49,10 | 51,80 | 2,17% | - |
| 23.03.2026 | 48,63 | 51,75 | 47,55 | 50,70 | 3,05% | 870,00 |
| 20.03.2026 | 49,13 | 49,85 | 48,65 | 49,20 | 0,10% | - |
| 19.03.2026 | 49,50 | 49,65 | 48,60 | 49,15 | -0,71% | - |
| 18.03.2026 | 51,05 | 51,80 | 49,48 | 49,50 | -2,17% | - |
| 17.03.2026 | 49,65 | 50,70 | 48,48 | 50,60 | 1,35% | - |
| 16.03.2026 | 49,63 | 50,10 | 49,05 | 49,93 | 1,63% | - |
| 13.03.2026 | 50,75 | 50,80 | 48,88 | 49,13 | -3,30% | - |
| 12.03.2026 | 52,35 | 52,75 | 49,25 | 50,80 | -3,79% | 20,00 |
| 11.03.2026 | 52,55 | 53,35 | 52,05 | 52,80 | 0,76% | - |
| 10.03.2026 | 51,40 | 53,15 | 51,35 | 52,40 | 1,45% | 17,00 |
| 09.03.2026 | 51,15 | 51,95 | 49,78 | 51,65 | -1,81% | 88,00 |
| 06.03.2026 | 53,85 | 54,20 | 51,80 | 52,60 | -1,87% | - |
| 05.03.2026 | 54,00 | 55,45 | 53,20 | 53,60 | -1,47% | - |
| 04.03.2026 | 51,55 | 54,45 | 50,85 | 54,40 | 5,02% | 95,00 |
| 03.03.2026 | 52,65 | 52,75 | 50,20 | 51,80 | -2,81% | 40,00 |
| 02.03.2026 | 54,80 | 56,35 | 53,10 | 53,30 | -4,31% | 930,00 |
| 27.02.2026 | 60,55 | 61,40 | 54,60 | 55,70 | -7,32% | 1.197,00 |
| 26.02.2026 | 63,45 | 64,15 | 59,55 | 60,10 | -5,50% | 2.251,00 |
| 25.02.2026 | 63,10 | 64,90 | 62,95 | 63,60 | 0,87% | 459,00 |
| 24.02.2026 | 62,25 | 63,65 | 62,20 | 63,05 | 1,37% | - |
| 23.02.2026 | 63,05 | 63,95 | 61,90 | 62,20 | -2,12% | - |
| 20.02.2026 | 62,65 | 63,55 | 61,60 | 63,55 | 1,52% | - |
| 19.02.2026 | 62,75 | 62,85 | 60,85 | 62,60 | -0,16% | 1.550,00 |
| 18.02.2026 | 62,25 | 62,90 | 61,90 | 62,70 | 0,80% | - |
| 17.02.2026 | 60,10 | 62,20 | 59,30 | 62,20 | 3,15% | - |
| 16.02.2026 | 58,30 | 60,40 | 57,25 | 60,30 | 1,17% | 2.221,00 |
| 13.02.2026 | 55,10 | 60,10 | 55,10 | 59,60 | 8,17% | 836,00 |
| 12.02.2026 | 55,65 | 56,50 | 54,80 | 55,10 | -0,72% | 1.144,00 |
| 11.02.2026 | 56,25 | 56,60 | 55,15 | 55,50 | -1,25% | 1.700,00 |
| 10.02.2026 | 55,65 | 57,20 | 55,65 | 56,20 | 0,90% | 29,00 |
| 09.02.2026 | 54,25 | 55,85 | 54,10 | 55,70 | 2,96% | 349,00 |
| 06.02.2026 | 53,70 | 54,15 | 53,10 | 54,10 | 0,93% | 52,00 |
| 05.02.2026 | 54,30 | 54,60 | 53,40 | 53,60 | -1,20% | 38,00 |
| 04.02.2026 | 57,05 | 57,15 | 53,85 | 54,25 | -4,66% | - |
| 03.02.2026 | 54,40 | 57,05 | 54,25 | 56,90 | 5,08% | 1.046,00 |
| 02.02.2026 | 52,85 | 54,40 | 52,75 | 54,15 | 1,21% | 2.024,00 |
| 30.01.2026 | 53,70 | 54,10 | 53,15 | 53,50 | -0,74% | - |
| 29.01.2026 | 53,90 | 54,55 | 53,00 | 53,90 | 0,28% | - |
| 28.01.2026 | 55,30 | 55,80 | 53,55 | 53,75 | -2,09% | 2.400,00 |
| 27.01.2026 | 55,75 | 56,45 | 54,45 | 54,90 | -1,26% | 456,00 |
| 26.01.2026 | 54,95 | 55,95 | 53,95 | 55,60 | 0,91% | - |
| 23.01.2026 | 54,05 | 55,40 | 53,75 | 55,10 | 1,85% | 1.720,00 |
| 22.01.2026 | 54,70 | 55,20 | 53,80 | 54,10 | -0,92% | 2.900,00 |
| 21.01.2026 | 55,10 | 55,15 | 53,80 | 54,60 | -0,36% | - |
| 20.01.2026 | 55,70 | 55,85 | 53,95 | 54,80 | -1,97% | 104,00 |
| 19.01.2026 | 54,75 | 55,90 | 54,55 | 55,90 | 0,72% | 840,00 |
| 16.01.2026 | 54,95 | 55,75 | 53,05 | 55,50 | 1,09% | 1.082,00 |
| 15.01.2026 | 56,20 | 56,30 | 54,50 | 54,90 | -1,79% | - |
| 14.01.2026 | 56,35 | 56,50 | 55,30 | 55,90 | -0,71% | 1.500,00 |
| 13.01.2026 | 55,60 | 56,50 | 55,35 | 56,30 | 1,26% | 54,00 |
| 12.01.2026 | 57,40 | 57,85 | 55,20 | 55,60 | -3,30% | 29,00 |
| 09.01.2026 | 56,55 | 57,50 | 56,10 | 57,50 | 1,59% | 1.110,00 |
| 08.01.2026 | 56,80 | 57,40 | 56,30 | 56,60 | -0,70% | - |
| 07.01.2026 | 56,35 | 57,10 | 56,25 | 57,00 | 1,06% | - |
| 06.01.2026 | 56,45 | 56,85 | 55,80 | 56,40 | 0,00% | 1.039,00 |
| 05.01.2026 | 53,85 | 56,75 | 53,70 | 56,40 | 5,22% | 885,00 |
| 02.01.2026 | 52,90 | 53,70 | 52,55 | 53,60 | 2,58% | - |
| 30.12.2025 | 51,75 | 52,40 | 51,55 | 52,25 | 1,06% | 400,00 |
| 29.12.2025 | 53,15 | 53,30 | 51,50 | 51,70 | -1,34% | - |
| 23.12.2025 | 51,05 | 52,75 | 50,80 | 52,40 | 2,64% | 1.215,00 |
| 22.12.2025 | 50,03 | 51,05 | 50,00 | 51,05 | 2,10% | 910,00 |
| 19.12.2025 | 51,55 | 52,25 | 49,63 | 50,00 | -2,91% | - |
| 18.12.2025 | 50,75 | 51,85 | 50,20 | 51,50 | 1,88% | - |
| 17.12.2025 | 50,45 | 52,00 | 50,40 | 50,55 | 0,30% | 1.274,00 |
| 16.12.2025 | 50,55 | 50,75 | 49,58 | 50,40 | -0,59% | - |
| 15.12.2025 | 49,73 | 50,90 | 48,53 | 50,70 | 2,37% | 550,00 |
| 12.12.2025 | 49,33 | 49,83 | 49,20 | 49,53 | 0,51% | - |
| 11.12.2025 | 48,93 | 50,00 | 48,83 | 49,28 | 0,41% | 1.064,00 |
| 10.12.2025 | 50,15 | 50,35 | 48,43 | 49,08 | -2,05% | 2.800,00 |
| 09.12.2025 | 51,30 | 51,30 | 50,08 | 50,10 | -2,05% | 261,00 |
| 08.12.2025 | 50,90 | 51,85 | 50,80 | 51,15 | 0,49% | 2.004,00 |
| 05.12.2025 | 51,30 | 52,30 | 50,50 | 50,90 | -0,59% | - |