26,600€
-3,62%
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 | 27,10 | 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% | - |
| 14.01.2025 | 23,65 | 24,20 | 23,65 | 24,20 | 2,54% | 122,00 |
| 13.01.2025 | 24,25 | 24,25 | 23,60 | 23,60 | 0,00% | 35,00 |
| 10.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 09.01.2025 | 23,25 | 23,25 | 23,00 | 23,00 | -0,86% | - |
| 08.01.2025 | 23,05 | 23,20 | 23,05 | 23,20 | 1,53% | - |
| 07.01.2025 | 22,65 | 22,85 | 22,65 | 22,85 | 0,00% | - |
| 06.01.2025 | 22,20 | 22,85 | 22,20 | 22,85 | 3,86% | - |
| 03.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | - |
| 02.01.2025 | 21,40 | 22,25 | 21,40 | 22,25 | 0,91% | - |
| 30.12.2024 | 21,55 | 22,05 | 21,55 | 22,05 | 0,23% | - |
| 27.12.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 0,69% | 1,00 |
| 23.12.2024 | 21,55 | 21,85 | 21,55 | 21,85 | 2,10% | 1,00 |
| 20.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 19.12.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,93% | - |
| 18.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,70% | - |
| 17.12.2024 | 21,15 | 21,80 | 21,15 | 21,40 | 1,18% | 2,00 |
| 16.12.2024 | 21,60 | 22,10 | 21,15 | 21,15 | -2,08% | - |
| 13.12.2024 | 21,70 | 22,25 | 21,60 | 21,60 | -0,46% | - |
| 12.12.2024 | 21,60 | 22,15 | 21,60 | 21,70 | 0,46% | - |
| 11.12.2024 | 21,60 | 22,10 | 21,60 | 21,60 | 0,00% | - |
| 10.12.2024 | 21,60 | 22,10 | 21,60 | 21,60 | 0,00% | - |
| 09.12.2024 | 21,25 | 22,00 | 21,25 | 21,60 | 1,65% | - |
| 06.12.2024 | 20,90 | 21,60 | 20,90 | 21,25 | 1,67% | - |
| 05.12.2024 | 20,70 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 04.12.2024 | 20,20 | 21,10 | 20,20 | 20,70 | 2,48% | - |
| 03.12.2024 | 20,10 | 20,65 | 20,10 | 20,20 | 0,50% | - |
| 02.12.2024 | 20,25 | 20,70 | 20,10 | 20,10 | -0,74% | - |
| 29.11.2024 | 20,55 | 20,95 | 20,25 | 20,25 | -1,46% | - |
| 28.11.2024 | 20,55 | 21,20 | 20,55 | 20,55 | 0,00% | - |
| 27.11.2024 | 20,45 | 20,85 | 20,45 | 20,55 | 0,49% | - |
| 26.11.2024 | 20,45 | 20,95 | 20,45 | 20,45 | 0,00% | - |
| 25.11.2024 | 20,20 | 21,05 | 20,20 | 20,45 | 1,24% | - |
| 22.11.2024 | 20,85 | 20,85 | 20,20 | 20,20 | -0,49% | - |
| 21.11.2024 | 20,85 | 21,40 | 20,30 | 20,30 | -2,64% | - |
| 20.11.2024 | 20,65 | 21,50 | 20,65 | 20,85 | 0,97% | - |
| 19.11.2024 | 20,80 | 21,25 | 20,65 | 20,65 | -0,72% | - |
| 18.11.2024 | 20,80 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 15.11.2024 | 21,50 | 21,80 | 20,80 | 20,80 | -3,26% | - |
| 14.11.2024 | 21,70 | 22,20 | 21,50 | 21,50 | -0,92% | - |
| 13.11.2024 | 22,25 | 22,65 | 21,70 | 21,70 | -2,47% | - |
| 12.11.2024 | 22,20 | 22,75 | 22,20 | 22,25 | 0,23% | - |
| 11.11.2024 | 22,40 | 23,15 | 22,20 | 22,20 | -0,89% | - |
| 08.11.2024 | 22,30 | 22,95 | 22,30 | 22,40 | 0,45% | - |
| 07.11.2024 | 21,95 | 22,70 | 21,95 | 22,30 | 1,59% | - |
| 06.11.2024 | 21,60 | 22,50 | 21,60 | 21,95 | 1,62% | - |
| 05.11.2024 | 21,60 | 22,10 | 21,60 | 21,60 | 0,00% | - |
| 04.11.2024 | 21,85 | 22,55 | 21,60 | 21,60 | -1,14% | - |
| 01.11.2024 | 21,70 | 22,35 | 21,70 | 21,85 | 0,69% | - |
| 31.10.2024 | 22,00 | 22,40 | 21,70 | 21,70 | -1,36% | - |
| 30.10.2024 | 22,35 | 22,50 | 22,00 | 22,00 | -1,57% | - |
| 29.10.2024 | 22,20 | 22,80 | 22,20 | 22,35 | 0,68% | - |
| 28.10.2024 | 22,40 | 22,85 | 22,20 | 22,20 | -0,89% | - |
| 25.10.2024 | 23,25 | 23,40 | 22,40 | 22,40 | -3,66% | - |
| 24.10.2024 | 23,30 | 23,75 | 23,25 | 23,25 | -0,21% | - |
| 23.10.2024 | 23,20 | 23,80 | 23,20 | 23,30 | 0,43% | - |
| 22.10.2024 | 23,50 | 23,85 | 23,20 | 23,20 | -1,28% | - |
| 21.10.2024 | 23,50 | 24,15 | 23,50 | 23,50 | 0,00% | - |
| 18.10.2024 | 23,50 | 24,15 | 23,50 | 23,50 | 0,00% | - |
| 17.10.2024 | 23,70 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 16.10.2024 | 23,85 | 24,75 | 23,70 | 23,70 | -0,63% | 59,00 |
| 15.10.2024 | 23,40 | 24,25 | 23,40 | 23,85 | 1,92% | - |
| 14.10.2024 | 23,15 | 23,90 | 23,15 | 23,40 | 1,08% | - |
| 11.10.2024 | 23,45 | 23,80 | 23,15 | 23,15 | -1,28% | - |
| 10.10.2024 | 24,55 | 25,00 | 23,45 | 23,45 | -4,48% | - |
| 09.10.2024 | 25,05 | 25,50 | 24,55 | 24,55 | -2,00% | - |
| 08.10.2024 | 24,95 | 25,90 | 24,95 | 25,05 | 0,40% | 38,00 |
| 07.10.2024 | 25,60 | 26,05 | 24,95 | 24,95 | -2,54% | - |