46,800€
-1,89%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 47,70 | 47,95 | 46,75 | 46,75 | -1,99% | 30.811,00 |
| 07.08.2025 | 48,15 | 48,60 | 47,70 | 47,70 | -1,04% | 25.618,00 |
| 06.08.2025 | 47,80 | 48,70 | 47,65 | 48,20 | 1,47% | 24.614,00 |
| 05.08.2025 | 47,10 | 48,10 | 47,00 | 47,50 | 0,74% | 34.354,00 |
| 04.08.2025 | 46,25 | 47,20 | 45,70 | 47,15 | 2,50% | 36.399,00 |
| 01.08.2025 | 46,45 | 46,95 | 45,40 | 46,00 | -2,95% | 57.667,00 |
| 31.07.2025 | 47,20 | 49,30 | 47,10 | 47,40 | -1,25% | 48.331,00 |
| 30.07.2025 | 44,95 | 48,00 | 44,95 | 48,00 | 5,49% | 56.456,00 |
| 29.07.2025 | 43,20 | 45,75 | 42,80 | 45,50 | 5,94% | 59.538,00 |
| 28.07.2025 | 40,85 | 44,70 | 40,75 | 42,95 | 4,25% | 67.677,00 |
| 25.07.2025 | 39,35 | 42,00 | 36,20 | 41,20 | 7,29% | 207.259,00 |
| 24.07.2025 | 37,35 | 38,80 | 37,10 | 38,40 | 2,67% | 35.931,00 |
| 23.07.2025 | 38,20 | 38,20 | 37,35 | 37,40 | -1,06% | 36.398,00 |
| 22.07.2025 | 39,00 | 39,00 | 37,75 | 37,80 | -3,32% | 19.366,00 |
| 21.07.2025 | 39,00 | 39,10 | 38,60 | 39,10 | 0,00% | 10.370,00 |
| 18.07.2025 | 38,85 | 39,10 | 38,70 | 39,10 | 0,51% | 24.513,00 |
| 17.07.2025 | 38,10 | 39,05 | 37,95 | 38,90 | 2,77% | 22.357,00 |
| 16.07.2025 | 38,85 | 38,90 | 37,85 | 37,85 | -2,57% | 13.655,00 |
| 15.07.2025 | 39,70 | 39,70 | 38,80 | 38,85 | -1,40% | 21.791,00 |
| 14.07.2025 | 38,45 | 39,65 | 38,45 | 39,40 | 1,55% | 35.533,00 |
| 11.07.2025 | 39,00 | 39,60 | 38,50 | 38,80 | -3,60% | 33.058,00 |
| 10.07.2025 | 39,30 | 41,55 | 38,70 | 40,25 | 4,95% | 46.286,00 |
| 09.07.2025 | 37,90 | 38,60 | 37,90 | 38,35 | 1,05% | 15.196,00 |
| 08.07.2025 | 38,45 | 38,80 | 37,70 | 37,95 | -0,91% | 17.695,00 |
| 07.07.2025 | 36,60 | 38,30 | 36,60 | 38,30 | 4,36% | 17.998,00 |
| 04.07.2025 | 36,50 | 36,80 | 36,00 | 36,70 | 0,55% | 36.060,00 |
| 03.07.2025 | 36,50 | 36,50 | 35,95 | 36,50 | 0,69% | 33.006,00 |
| 02.07.2025 | 36,20 | 36,90 | 36,05 | 36,25 | 0,14% | 15.314,00 |
| 01.07.2025 | 37,80 | 38,00 | 36,20 | 36,20 | -4,23% | 28.726,00 |
| 30.06.2025 | 37,80 | 38,35 | 37,35 | 37,80 | 0,53% | 38.014,00 |
| 27.06.2025 | 35,85 | 37,60 | 35,70 | 37,60 | 5,47% | 20.469,00 |
| 26.06.2025 | 36,10 | 36,30 | 35,35 | 35,65 | -0,70% | 30.096,00 |
| 25.06.2025 | 34,30 | 35,90 | 34,30 | 35,90 | 4,36% | 31.164,00 |
| 24.06.2025 | 33,30 | 34,60 | 33,25 | 34,40 | 3,61% | 49.328,00 |
| 23.06.2025 | 32,95 | 33,35 | 32,60 | 33,20 | 0,45% | 28.952,00 |
| 20.06.2025 | 32,45 | 33,15 | 32,45 | 33,05 | 2,01% | 16.729,00 |
| 19.06.2025 | 32,20 | 32,65 | 31,90 | 32,40 | 0,31% | 10.058,00 |
| 18.06.2025 | 31,90 | 32,50 | 31,70 | 32,30 | 0,94% | 19.317,00 |
| 17.06.2025 | 32,00 | 32,10 | 31,45 | 32,00 | -0,16% | 16.415,00 |
| 16.06.2025 | 31,75 | 32,40 | 31,75 | 32,05 | 1,75% | 15.898,00 |
| 13.06.2025 | 31,20 | 31,70 | 31,15 | 31,50 | 0,16% | 27.364,00 |
| 12.06.2025 | 31,30 | 31,60 | 31,15 | 31,45 | 0,96% | 108.531,00 |
| 11.06.2025 | 31,15 | 31,75 | 31,15 | 31,15 | 0,00% | 10.631,00 |
| 10.06.2025 | 32,75 | 32,80 | 31,00 | 31,15 | -4,89% | 25.796,00 |
| 09.06.2025 | 33,15 | 33,20 | 32,65 | 32,75 | -0,91% | 8.185,00 |
| 06.06.2025 | 34,00 | 34,00 | 33,00 | 33,05 | -2,36% | 9.468,00 |
| 05.06.2025 | 33,65 | 34,30 | 33,50 | 33,85 | 0,59% | 22.207,00 |
| 04.06.2025 | 33,30 | 34,00 | 33,30 | 33,65 | 1,20% | 65.920,00 |
| 03.06.2025 | 33,10 | 33,40 | 32,80 | 33,25 | 1,06% | 7.908,00 |
| 02.06.2025 | 32,75 | 33,20 | 32,65 | 32,90 | 0,77% | 13.363,00 |
| 30.05.2025 | 32,00 | 32,70 | 31,75 | 32,65 | 2,03% | 30.156,00 |
| 29.05.2025 | 32,40 | 32,55 | 31,80 | 32,00 | -0,93% | 13.992,00 |
| 28.05.2025 | 32,15 | 32,80 | 32,10 | 32,30 | 0,62% | 23.256,00 |
| 27.05.2025 | 31,80 | 32,70 | 31,80 | 32,10 | 0,78% | 25.529,00 |
| 26.05.2025 | 31,40 | 32,30 | 31,25 | 31,85 | 1,11% | 10.027,00 |
| 23.05.2025 | 31,25 | 31,75 | 30,85 | 31,50 | 0,64% | 23.254,00 |
| 22.05.2025 | 31,20 | 31,50 | 31,00 | 31,30 | 0,48% | 9.500,00 |
| 21.05.2025 | 30,00 | 31,20 | 30,00 | 31,15 | 3,66% | 39.137,00 |
| 20.05.2025 | 29,70 | 30,20 | 29,60 | 30,05 | 1,18% | 17.884,00 |
| 19.05.2025 | 29,85 | 30,15 | 29,40 | 29,70 | -1,66% | 15.204,00 |
| 16.05.2025 | 29,50 | 30,20 | 29,15 | 30,20 | 2,20% | 88.212,00 |
| 15.05.2025 | 29,45 | 29,95 | 29,20 | 29,55 | -1,34% | 85.884,00 |
| 14.05.2025 | 29,80 | 30,20 | 29,50 | 29,95 | 0,50% | 16.440,00 |
| 13.05.2025 | 29,10 | 29,90 | 29,10 | 29,80 | 2,05% | 7.302,00 |
| 12.05.2025 | 28,55 | 29,20 | 27,95 | 29,20 | 3,18% | 9.660,00 |
| 09.05.2025 | 28,20 | 28,50 | 28,15 | 28,30 | 0,00% | 4.659,00 |
| 08.05.2025 | 28,05 | 28,35 | 27,90 | 28,30 | 1,98% | 5.861,00 |
| 07.05.2025 | 27,95 | 28,20 | 27,65 | 27,75 | -0,72% | 6.892,00 |
| 06.05.2025 | 27,90 | 28,30 | 27,50 | 27,95 | 0,18% | 11.141,00 |
| 05.05.2025 | 28,10 | 28,10 | 27,65 | 27,90 | -0,71% | 3.636,00 |
| 02.05.2025 | 27,70 | 28,15 | 27,70 | 28,10 | 1,63% | 15.368,00 |
| 30.04.2025 | 27,30 | 27,65 | 27,00 | 27,65 | 0,73% | 17.896,00 |
| 29.04.2025 | 27,10 | 28,00 | 27,10 | 27,45 | 1,10% | 11.425,00 |
| 28.04.2025 | 26,40 | 27,20 | 26,20 | 27,15 | 2,84% | 46.690,00 |
| 25.04.2025 | 27,00 | 27,25 | 26,10 | 26,40 | -2,40% | 15.777,00 |
| 24.04.2025 | 26,50 | 27,10 | 26,25 | 27,05 | 0,56% | 25.816,00 |
| 23.04.2025 | 27,00 | 27,20 | 26,70 | 26,90 | -0,19% | 9.267,00 |
| 22.04.2025 | 27,40 | 27,40 | 26,80 | 26,95 | -1,64% | 6.393,00 |
| 17.04.2025 | 27,70 | 27,70 | 27,20 | 27,40 | -0,72% | 3.709,00 |
| 16.04.2025 | 27,35 | 27,65 | 27,15 | 27,60 | 0,55% | 3.296,00 |
| 15.04.2025 | 26,45 | 27,50 | 26,45 | 27,45 | 3,78% | 8.283,00 |
| 14.04.2025 | 26,40 | 26,50 | 25,50 | 26,45 | 2,72% | 20.040,00 |
| 11.04.2025 | 27,35 | 27,35 | 25,75 | 25,75 | -4,28% | 13.603,00 |
| 10.04.2025 | 26,85 | 27,65 | 26,70 | 26,90 | 3,26% | 25.684,00 |
| 09.04.2025 | 26,45 | 26,45 | 25,10 | 26,05 | -1,33% | 17.610,00 |
| 08.04.2025 | 26,00 | 26,65 | 26,00 | 26,40 | 2,72% | 15.926,00 |
| 07.04.2025 | 26,45 | 27,30 | 25,25 | 25,70 | -3,93% | 40.896,00 |
| 04.04.2025 | 28,15 | 28,15 | 26,25 | 26,75 | -5,98% | 32.131,00 |
| 03.04.2025 | 28,25 | 28,95 | 27,80 | 28,45 | -1,22% | 16.108,00 |
| 02.04.2025 | 29,30 | 29,40 | 28,60 | 28,80 | -1,87% | 9.498,00 |
| 01.04.2025 | 29,30 | 29,60 | 29,15 | 29,35 | 0,69% | 5.920,00 |
| 31.03.2025 | 29,70 | 29,70 | 28,95 | 29,15 | -1,69% | 6.354,00 |
| 28.03.2025 | 29,70 | 29,70 | 29,30 | 29,65 | -0,17% | 9.274,00 |
| 27.03.2025 | 29,95 | 29,95 | 29,65 | 29,70 | -1,00% | 4.702,00 |
| 26.03.2025 | 30,05 | 30,25 | 29,95 | 30,00 | -0,66% | 7.275,00 |
| 25.03.2025 | 30,20 | 30,25 | 29,95 | 30,20 | 0,83% | 6.800,00 |
| 24.03.2025 | 29,80 | 30,15 | 29,75 | 29,95 | 1,87% | 9.970,00 |
| 21.03.2025 | 30,00 | 30,45 | 29,30 | 29,40 | -2,65% | 19.641,00 |
| 20.03.2025 | 30,50 | 30,80 | 29,80 | 30,20 | -0,17% | 9.550,00 |
| 19.03.2025 | 30,65 | 30,85 | 30,00 | 30,25 | -1,47% | 10.599,00 |