33,050€
-2,51%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,00 | 33,60 | 33,00 | 33,60 | -1,61% | 100,00 |
| 05.06.2025 | 32,80 | 34,15 | 32,80 | 34,15 | 5,40% | 1.550,00 |
| 04.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 03.06.2025 | 32,10 | 33,20 | 32,10 | 33,20 | 1,68% | 83,00 |
| 02.06.2025 | 31,85 | 32,65 | 31,85 | 32,65 | 4,65% | - |
| 30.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 29.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,64% | - |
| 28.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,81% | - |
| 27.05.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 1,14% | - |
| 26.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -2,07% | - |
| 23.05.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
| 22.05.2025 | 30,90 | 31,00 | 30,90 | 31,00 | 5,80% | - |
| 21.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 20.05.2025 | 28,95 | 29,30 | 28,95 | 29,30 | -0,51% | - |
| 19.05.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -1,17% | - |
| 16.05.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,41% | - |
| 15.05.2025 | 29,20 | 29,20 | 29,10 | 29,10 | 0,17% | - |
| 14.05.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 2,11% | - |
| 13.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,89% | - |
| 12.05.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,53% | - |
| 09.05.2025 | 27,60 | 28,05 | 27,60 | 28,05 | 0,18% | - |
| 08.05.2025 | 27,05 | 28,00 | 27,05 | 28,00 | 2,19% | - |
| 07.05.2025 | 27,25 | 27,40 | 27,25 | 27,40 | 0,74% | - |
| 06.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 05.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 02.05.2025 | 26,95 | 27,50 | 26,95 | 27,50 | 0,00% | - |
| 30.04.2025 | 27,45 | 27,50 | 27,08 | 27,50 | 0,00% | - |
| 29.04.2025 | 26,45 | 27,50 | 26,45 | 27,50 | 6,80% | - |
| 28.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -3,74% | - |
| 25.04.2025 | 26,40 | 26,75 | 26,40 | 26,75 | 2,10% | - |
| 24.04.2025 | 26,25 | 26,25 | 26,20 | 26,20 | -1,13% | - |
| 23.04.2025 | 26,30 | 26,50 | 26,30 | 26,50 | -0,38% | - |
| 22.04.2025 | 26,70 | 26,70 | 26,60 | 26,60 | -1,85% | - |
| 17.04.2025 | 26,90 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 16.04.2025 | 26,75 | 27,20 | 26,75 | 27,20 | 1,87% | - |
| 15.04.2025 | 25,80 | 26,70 | 25,80 | 26,70 | 6,37% | - |
| 14.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -7,04% | - |
| 11.04.2025 | 26,25 | 27,00 | 26,25 | 27,00 | 0,00% | - |
| 10.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 09.04.2025 | 25,75 | 25,80 | 25,75 | 25,80 | -0,96% | - |
| 08.04.2025 | 25,05 | 26,05 | 25,05 | 26,05 | -0,57% | - |
| 07.04.2025 | 25,40 | 26,20 | 25,40 | 26,20 | -5,59% | - |
| 04.04.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,42% | - |
| 03.04.2025 | 28,10 | 28,15 | 28,10 | 28,15 | -1,57% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,21% | - |
| 01.04.2025 | 28,40 | 29,55 | 28,40 | 29,55 | 2,25% | 3,00 |
| 31.03.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -3,18% | - |
| 28.03.2025 | 28,95 | 29,85 | 28,95 | 29,85 | 1,36% | 21,00 |
| 27.03.2025 | 29,25 | 29,45 | 29,25 | 29,45 | 0,00% | - |
| 26.03.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,00% | - |
| 25.03.2025 | 29,20 | 30,05 | 29,20 | 30,05 | 0,50% | - |
| 24.03.2025 | 29,85 | 29,90 | 29,85 | 29,90 | 1,36% | 20,00 |
| 21.03.2025 | 29,45 | 30,05 | 29,45 | 29,50 | -2,32% | 77,00 |
| 20.03.2025 | 29,50 | 30,20 | 29,50 | 30,20 | -1,47% | - |
| 19.03.2025 | 29,95 | 30,65 | 29,95 | 30,65 | 4,61% | - |
| 18.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 17.03.2025 | 27,75 | 29,05 | 27,75 | 29,00 | 2,11% | 123,00 |
| 14.03.2025 | 27,00 | 28,40 | 27,00 | 28,40 | 3,27% | 30,00 |
| 13.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -3,85% | - |
| 12.03.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 1,06% | 1.000,00 |
| 11.03.2025 | 27,80 | 28,55 | 27,80 | 28,30 | 0,71% | 113,00 |
| 10.03.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 07.03.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 06.03.2025 | 27,90 | 28,50 | 27,90 | 28,50 | 4,40% | - |
| 05.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,50% | - |
| 04.03.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 0,36% | - |
| 03.03.2025 | 25,95 | 27,90 | 25,95 | 27,90 | 2,95% | 1.105,00 |
| 28.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,81% | - |
| 27.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 26.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.02.2025 | 27,35 | 28,40 | 27,35 | 28,40 | 3,84% | 400,00 |
| 24.02.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 21.02.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,26% | - |
| 20.02.2025 | 27,40 | 27,70 | 27,40 | 27,70 | 1,47% | - |
| 19.02.2025 | 26,55 | 27,30 | 26,55 | 27,30 | 0,55% | - |
| 18.02.2025 | 26,70 | 27,15 | 26,70 | 27,15 | 0,00% | - |
| 17.02.2025 | 26,15 | 27,15 | 26,15 | 27,15 | 1,69% | - |
| 14.02.2025 | 26,10 | 26,70 | 26,10 | 26,70 | 2,50% | - |
| 13.02.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 12.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 11.02.2025 | 26,75 | 26,75 | 26,60 | 26,60 | -2,56% | - |
| 10.02.2025 | 26,75 | 27,30 | 26,75 | 27,30 | 0,00% | - |
| 07.02.2025 | 27,10 | 27,30 | 27,10 | 27,30 | -1,80% | - |
| 06.02.2025 | 27,00 | 28,05 | 27,00 | 27,80 | 0,91% | 70,00 |
| 05.02.2025 | 27,00 | 27,55 | 27,00 | 27,55 | 0,18% | - |
| 04.02.2025 | 26,70 | 27,50 | 26,70 | 27,50 | 1,10% | 103,00 |
| 03.02.2025 | 26,75 | 27,20 | 26,75 | 27,20 | 5,22% | - |
| 31.01.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -2,64% | - |
| 30.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 29.01.2025 | 26,05 | 26,55 | 26,05 | 26,55 | 1,92% | - |
| 28.01.2025 | 25,80 | 27,00 | 25,80 | 26,05 | -0,76% | 176,00 |
| 27.01.2025 | 26,10 | 26,25 | 26,10 | 26,25 | -0,76% | - |
| 24.01.2025 | 25,90 | 26,45 | 25,90 | 26,45 | -0,56% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.01.2025 | 25,95 | 26,60 | 25,95 | 26,60 | 0,38% | - |
| 21.01.2025 | 25,75 | 26,50 | 25,75 | 26,50 | 1,34% | - |
| 20.01.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -1,13% | - |
| 17.01.2025 | 25,90 | 26,45 | 25,90 | 26,45 | 1,15% | - |
| 16.01.2025 | 25,45 | 26,15 | 25,45 | 26,15 | 10,34% | - |
| 15.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |