49,400€
-1,59%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 50,25 | 50,25 | 50,20 | 50,25 | 0,10% | - |
| 09.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -2,71% | - |
| 08.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 05.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 5,74% | - |
| 04.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 03.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,62% | - |
| 02.12.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 1,04% | - |
| 01.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 28.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 27.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,02% | - |
| 26.11.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 2,72% | - |
| 25.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 24.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,62% | - |
| 21.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -2,12% | - |
| 20.11.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,71% | - |
| 19.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 18.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 6,32% | - |
| 17.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,00% | - |
| 14.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 1,66% | - |
| 13.11.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 0,33% | - |
| 12.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 11.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 10.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | - |
| 07.11.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,09% | - |
| 06.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 05.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -4,62% | - |
| 04.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -4,42% | - |
| 03.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,61% | - |
| 31.10.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 1,54% | - |
| 30.10.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -0,41% | - |
| 29.10.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -2,30% | - |
| 28.10.2025 | 48,80 | 50,10 | 48,80 | 50,10 | 1,42% | 16,00 |
| 27.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 3,56% | - |
| 24.10.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,63% | - |
| 23.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,83% | - |
| 22.10.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 1,75% | - |
| 21.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 0,88% | - |
| 20.10.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -1,41% | - |
| 17.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,43% | - |
| 16.10.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -1,20% | - |
| 15.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,76% | - |
| 14.10.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -0,43% | - |
| 13.10.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -4,03% | - |
| 10.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,94% | - |
| 09.10.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 8,12% | - |
| 08.10.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -1,11% | - |
| 07.10.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -4,06% | - |
| 06.10.2025 | 46,75 | 46,75 | 46,75 | 46,75 | -0,95% | - |
| 03.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,54% | - |
| 02.10.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,22% | - |
| 01.10.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -0,44% | - |
| 30.09.2025 | 45,45 | 45,45 | 45,45 | 45,45 | 0,78% | - |
| 29.09.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,11% | - |
| 26.09.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -0,99% | - |
| 25.09.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -2,47% | - |
| 24.09.2025 | 45,35 | 46,65 | 45,35 | 46,65 | -2,30% | - |
| 23.09.2025 | 46,70 | 47,75 | 46,70 | 47,75 | 0,84% | - |
| 22.09.2025 | 46,60 | 47,35 | 46,60 | 47,35 | -1,66% | - |
| 19.09.2025 | 45,10 | 48,15 | 45,10 | 48,15 | 5,82% | - |
| 18.09.2025 | 44,20 | 45,50 | 44,20 | 45,50 | 3,76% | - |
| 17.09.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,23% | - |
| 16.09.2025 | 42,90 | 43,75 | 42,90 | 43,75 | 0,00% | - |
| 15.09.2025 | 40,95 | 43,75 | 40,95 | 43,75 | 7,63% | - |
| 12.09.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -2,11% | - |
| 11.09.2025 | 41,15 | 41,55 | 40,30 | 41,53 | 2,03% | - |
| 10.09.2025 | 39,60 | 40,70 | 39,60 | 40,70 | 0,56% | - |
| 09.09.2025 | 40,45 | 41,05 | 39,60 | 40,48 | 0,06% | - |
| 08.09.2025 | 40,00 | 40,73 | 39,15 | 40,45 | 4,52% | - |
| 05.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -3,25% | - |
| 04.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 10,00 |
| 03.09.2025 | 42,95 | 43,25 | 41,00 | 41,00 | -7,34% | 532,00 |
| 02.09.2025 | 44,55 | 44,55 | 44,25 | 44,25 | -0,45% | - |
| 01.09.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,34% | - |
| 29.08.2025 | 42,50 | 44,30 | 42,50 | 44,30 | 4,48% | - |
| 28.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 27.08.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -1,94% | - |
| 26.08.2025 | 44,30 | 44,30 | 43,85 | 43,85 | -2,23% | - |
| 25.08.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 0,00% | 85,00 |
| 22.08.2025 | 43,90 | 44,85 | 43,90 | 44,85 | 1,01% | - |
| 21.08.2025 | 43,30 | 44,40 | 43,30 | 44,40 | 0,68% | - |
| 20.08.2025 | 43,85 | 44,10 | 43,85 | 44,10 | -2,76% | - |
| 19.08.2025 | 45,05 | 45,35 | 45,05 | 45,35 | -0,44% | - |
| 18.08.2025 | 44,65 | 45,55 | 44,65 | 45,55 | 0,00% | - |
| 15.08.2025 | 45,45 | 45,55 | 45,45 | 45,55 | -1,62% | - |
| 14.08.2025 | 44,90 | 46,30 | 44,90 | 46,30 | 1,98% | - |
| 13.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 12.08.2025 | 45,50 | 45,80 | 45,50 | 45,80 | -0,22% | - |
| 11.08.2025 | 46,05 | 46,05 | 45,90 | 45,90 | -1,61% | - |
| 08.08.2025 | 46,70 | 46,70 | 46,65 | 46,65 | -1,17% | - |
| 07.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,36% | - |
| 06.08.2025 | 46,50 | 47,85 | 46,50 | 47,85 | 1,06% | - |
| 05.08.2025 | 46,10 | 47,35 | 46,10 | 47,35 | 2,71% | - |
| 04.08.2025 | 45,05 | 46,10 | 45,05 | 46,10 | 0,99% | - |
| 01.08.2025 | 46,40 | 46,40 | 45,65 | 45,65 | -2,77% | - |
| 31.07.2025 | 46,80 | 47,80 | 46,80 | 46,95 | -1,05% | - |
| 30.07.2025 | 44,35 | 47,45 | 44,35 | 47,45 | 13,25% | 20,00 |
| 29.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -2,44% | - |
| 28.07.2025 | 40,15 | 42,95 | 40,15 | 42,95 | 17,35% | - |
| 25.07.2025 | 37,45 | 37,45 | 36,60 | 36,60 | -1,48% | - |
| 24.07.2025 | 36,45 | 37,15 | 36,45 | 37,15 | 0,81% | - |