27,125€
-1,00%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,40 | 27,78 | 26,93 | 27,15 | -0,91% | - |
| 27.02.2025 | 28,25 | 28,25 | 26,90 | 27,40 | -3,01% | 26.758,00 |
| 26.02.2025 | 28,05 | 28,55 | 28,05 | 28,25 | 0,89% | 20.940,00 |
| 25.02.2025 | 28,00 | 28,25 | 27,85 | 28,00 | 0,00% | 6.026,00 |
| 24.02.2025 | 28,00 | 28,35 | 27,95 | 28,00 | 0,00% | 12.016,00 |
| 21.02.2025 | 27,90 | 28,20 | 27,90 | 28,00 | 0,00% | 8.068,00 |
| 20.02.2025 | 28,00 | 28,25 | 27,60 | 28,00 | -0,18% | 23.984,00 |
| 19.02.2025 | 27,30 | 28,05 | 27,30 | 28,05 | 3,13% | 12.124,00 |
| 18.02.2025 | 27,15 | 27,30 | 27,00 | 27,20 | -0,55% | 6.430,00 |
| 17.02.2025 | 26,70 | 27,35 | 26,70 | 27,35 | 2,05% | 6.086,00 |
| 14.02.2025 | 26,70 | 27,05 | 26,70 | 26,80 | 0,19% | 4.572,00 |
| 13.02.2025 | 26,75 | 26,90 | 26,40 | 26,75 | 0,19% | 6.823,00 |
| 12.02.2025 | 26,60 | 27,00 | 26,60 | 26,70 | 0,19% | 6.113,00 |
| 11.02.2025 | 27,40 | 27,60 | 26,50 | 26,65 | -2,74% | 11.955,00 |
| 10.02.2025 | 27,25 | 27,50 | 27,25 | 27,40 | 0,00% | 3.918,00 |
| 07.02.2025 | 27,80 | 27,80 | 27,35 | 27,40 | -1,26% | 4.306,00 |
| 06.02.2025 | 27,85 | 28,30 | 27,75 | 27,75 | 0,36% | 8.410,00 |
| 05.02.2025 | 27,60 | 28,00 | 27,60 | 27,65 | 0,00% | 12.719,00 |
| 04.02.2025 | 27,40 | 27,65 | 27,20 | 27,65 | 1,10% | 6.568,00 |
| 03.02.2025 | 27,20 | 27,40 | 27,00 | 27,35 | -0,18% | 9.896,00 |
| 31.01.2025 | 26,70 | 27,40 | 26,55 | 27,40 | 3,40% | 30.518,00 |
| 30.01.2025 | 27,15 | 27,25 | 26,35 | 26,50 | -2,57% | 10.009,00 |
| 29.01.2025 | 26,95 | 27,25 | 26,80 | 27,20 | 1,87% | 9.315,00 |
| 28.01.2025 | 26,55 | 27,10 | 26,45 | 26,70 | 0,95% | 7.505,00 |
| 27.01.2025 | 26,80 | 27,25 | 26,15 | 26,45 | -1,12% | 43.635,00 |
| 24.01.2025 | 27,00 | 28,00 | 26,25 | 26,75 | 0,75% | 77.050,00 |
| 23.01.2025 | 26,55 | 26,65 | 26,25 | 26,55 | -0,75% | 8.842,00 |
| 22.01.2025 | 26,40 | 26,80 | 26,40 | 26,75 | 0,56% | 5.942,00 |
| 21.01.2025 | 26,25 | 26,60 | 26,25 | 26,60 | 0,76% | 3.721,00 |
| 20.01.2025 | 26,70 | 26,70 | 26,10 | 26,40 | -1,49% | 8.187,00 |
| 17.01.2025 | 26,60 | 26,95 | 26,45 | 26,80 | 0,94% | 8.458,00 |
| 16.01.2025 | 26,10 | 26,55 | 25,85 | 26,55 | 1,72% | 10.465,00 |
| 15.01.2025 | 24,65 | 26,10 | 24,65 | 26,10 | 7,41% | 27.594,00 |
| 14.01.2025 | 24,25 | 24,40 | 24,15 | 24,30 | 0,21% | 19.589,00 |
| 13.01.2025 | 23,60 | 24,50 | 23,60 | 24,25 | 2,54% | 8.599,00 |
| 10.01.2025 | 23,30 | 24,05 | 23,20 | 23,65 | 3,05% | 8.686,00 |
| 09.01.2025 | 23,40 | 23,40 | 22,95 | 22,95 | -1,92% | 3.944,00 |
| 08.01.2025 | 22,90 | 23,40 | 22,90 | 23,40 | 2,63% | 5.280,00 |
| 07.01.2025 | 22,90 | 23,05 | 22,70 | 22,80 | -0,65% | 5.288,00 |
| 06.01.2025 | 22,90 | 23,35 | 22,80 | 22,95 | 0,66% | 4.408,00 |
| 03.01.2025 | 22,70 | 22,85 | 22,60 | 22,80 | 0,88% | 8.614,00 |
| 02.01.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,73% | 4.369,00 |
| 31.12.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -0,23% | 2.437,00 |
| 30.12.2024 | 22,10 | 22,40 | 21,80 | 22,05 | -0,45% | 7.142,00 |
| 27.12.2024 | 21,00 | 22,25 | 20,95 | 22,15 | 2,55% | 4.855,00 |
| 24.12.2024 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | 1.155,00 |
| 23.12.2024 | 22,00 | 22,00 | 21,55 | 21,70 | -2,03% | 7.787,00 |
| 20.12.2024 | 21,95 | 22,15 | 21,55 | 22,15 | 0,68% | 24.702,00 |
| 19.12.2024 | 21,75 | 22,15 | 21,65 | 22,00 | 0,23% | 8.379,00 |
| 18.12.2024 | 21,55 | 22,10 | 21,55 | 21,95 | 1,15% | 9.274,00 |
| 17.12.2024 | 21,70 | 21,70 | 21,45 | 21,70 | -0,23% | 16.079,00 |
| 16.12.2024 | 22,20 | 22,25 | 21,60 | 21,75 | -2,03% | 9.591,00 |
| 13.12.2024 | 22,25 | 22,50 | 22,20 | 22,20 | -0,45% | 31.420,00 |
| 12.12.2024 | 22,10 | 22,35 | 22,10 | 22,30 | 0,45% | 47.719,00 |
| 11.12.2024 | 22,20 | 22,35 | 22,10 | 22,20 | 0,00% | 12.083,00 |
| 10.12.2024 | 22,20 | 22,35 | 22,15 | 22,20 | 0,00% | 3.148,00 |
| 09.12.2024 | 22,05 | 22,20 | 21,95 | 22,20 | 1,60% | 10.759,00 |
| 06.12.2024 | 21,40 | 21,95 | 21,20 | 21,85 | 1,63% | 25.989,00 |
| 05.12.2024 | 21,30 | 21,55 | 21,15 | 21,50 | 0,94% | 8.475,00 |
| 04.12.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 2,40% | 10.952,00 |
| 03.12.2024 | 20,70 | 20,90 | 20,65 | 20,80 | 0,48% | 4.402,00 |
| 02.12.2024 | 20,70 | 21,00 | 20,50 | 20,70 | -0,72% | 21.070,00 |
| 29.11.2024 | 21,00 | 21,10 | 20,85 | 20,85 | -1,42% | 7.227,00 |
| 28.11.2024 | 21,15 | 21,45 | 20,95 | 21,15 | 0,00% | 8.672,00 |
| 27.11.2024 | 20,90 | 21,15 | 20,85 | 21,15 | 0,48% | 7.186,00 |
| 26.11.2024 | 21,00 | 21,20 | 20,65 | 21,05 | 0,00% | 71.540,00 |
| 25.11.2024 | 20,60 | 21,50 | 20,60 | 21,05 | 1,20% | 37.733,00 |
| 22.11.2024 | 20,90 | 20,95 | 20,55 | 20,80 | -0,95% | 6.561,00 |
| 21.11.2024 | 21,60 | 21,60 | 20,98 | 21,00 | -2,10% | - |
| 20.11.2024 | 21,20 | 21,70 | 21,20 | 21,45 | 0,94% | 52.600,00 |
| 19.11.2024 | 21,30 | 21,55 | 21,00 | 21,25 | -0,70% | 53.542,00 |
| 18.11.2024 | 21,30 | 21,50 | 21,20 | 21,40 | 0,00% | 5.681,00 |
| 15.11.2024 | 21,90 | 22,05 | 21,40 | 21,40 | -3,17% | 32.215,00 |
| 14.11.2024 | 22,35 | 22,45 | 21,85 | 22,10 | -0,90% | 9.136,00 |
| 13.11.2024 | 22,80 | 22,85 | 22,30 | 22,30 | -2,41% | 6.504,00 |
| 12.11.2024 | 22,90 | 22,95 | 22,80 | 22,85 | 0,22% | 5.069,00 |
| 11.11.2024 | 23,05 | 23,30 | 22,80 | 22,80 | -0,87% | 72.383,00 |
| 08.11.2024 | 22,90 | 23,15 | 22,85 | 23,00 | 0,44% | 7.605,00 |
| 07.11.2024 | 22,55 | 22,90 | 22,55 | 22,90 | 1,55% | 5.375,00 |
| 06.11.2024 | 22,15 | 22,80 | 22,15 | 22,55 | 1,58% | 20.089,00 |
| 05.11.2024 | 22,40 | 22,40 | 21,90 | 22,20 | 0,00% | 5.405,00 |
| 04.11.2024 | 22,20 | 22,75 | 22,20 | 22,20 | -1,11% | 7.111,00 |
| 01.11.2024 | 22,30 | 22,70 | 22,30 | 22,45 | 0,67% | 7.214,00 |
| 31.10.2024 | 22,50 | 22,60 | 22,00 | 22,30 | -1,33% | 21.652,00 |
| 30.10.2024 | 22,85 | 22,85 | 22,40 | 22,60 | -1,53% | 17.479,00 |
| 29.10.2024 | 22,80 | 23,00 | 22,75 | 22,95 | 0,66% | 10.104,00 |
| 28.10.2024 | 23,00 | 23,10 | 22,75 | 22,80 | -0,87% | 11.342,00 |
| 25.10.2024 | 23,80 | 23,80 | 22,85 | 23,00 | -3,56% | 19.148,00 |
| 24.10.2024 | 23,85 | 23,95 | 23,60 | 23,85 | -0,21% | 28.196,00 |
| 23.10.2024 | 23,80 | 24,00 | 23,60 | 23,90 | 0,42% | 7.091,00 |
| 22.10.2024 | 23,90 | 24,00 | 23,65 | 23,80 | -1,24% | 8.673,00 |
| 21.10.2024 | 24,20 | 24,25 | 23,90 | 24,10 | 0,00% | 58.866,00 |
| 18.10.2024 | 24,10 | 24,45 | 23,80 | 24,10 | 0,00% | 10.316,00 |
| 17.10.2024 | 24,30 | 24,30 | 23,85 | 24,10 | -0,82% | 10.268,00 |
| 16.10.2024 | 24,45 | 24,65 | 24,25 | 24,30 | -0,41% | 8.811,00 |
| 15.10.2024 | 23,90 | 24,50 | 23,90 | 24,40 | 1,67% | - |
| 14.10.2024 | 23,80 | 24,20 | 23,60 | 24,00 | 1,05% | 9.503,00 |
| 11.10.2024 | 24,05 | 24,05 | 23,60 | 23,75 | -1,25% | 8.890,00 |
| 10.10.2024 | 25,10 | 25,10 | 23,80 | 24,05 | -4,56% | 18.381,00 |
| 09.10.2024 | 25,70 | 25,70 | 25,10 | 25,20 | -1,95% | 25.593,00 |