50,900€
-3,05%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 51,00 | 51,30 | 49,95 | 50,15 | -4,48% | - |
| 06.03.2026 | 54,00 | 54,30 | 51,80 | 52,50 | -1,87% | 44.885,00 |
| 05.03.2026 | 54,00 | 55,60 | 53,30 | 53,50 | -1,29% | 73.089,00 |
| 04.03.2026 | 51,20 | 54,40 | 50,70 | 54,20 | 5,45% | 98.154,00 |
| 03.03.2026 | 51,70 | 52,30 | 50,10 | 51,40 | -3,56% | 70.402,00 |
| 02.03.2026 | 54,50 | 56,40 | 53,10 | 53,30 | -4,82% | 71.341,00 |
| 27.02.2026 | 60,50 | 60,90 | 54,50 | 56,00 | -10,54% | 187.019,00 |
| 26.02.2026 | 63,50 | 64,30 | 62,60 | 62,60 | -1,42% | 89.017,00 |
| 25.02.2026 | 63,60 | 64,80 | 63,50 | 63,50 | 0,79% | 60.273,00 |
| 24.02.2026 | 62,70 | 63,70 | 62,10 | 63,00 | 1,29% | 48.342,00 |
| 23.02.2026 | 63,00 | 64,00 | 61,80 | 62,20 | -1,89% | 66.620,00 |
| 20.02.2026 | 61,60 | 63,40 | 61,60 | 63,40 | 1,44% | 34.774,00 |
| 19.02.2026 | 62,50 | 62,60 | 60,80 | 62,50 | -0,48% | 30.962,00 |
| 18.02.2026 | 62,20 | 62,90 | 61,90 | 62,80 | 1,13% | 16.479,00 |
| 17.02.2026 | 60,30 | 62,10 | 59,30 | 62,10 | 2,99% | 50.033,00 |
| 16.02.2026 | 58,10 | 60,30 | 57,00 | 60,30 | 2,20% | 35.656,00 |
| 13.02.2026 | 55,30 | 59,40 | 55,10 | 59,00 | 7,08% | 28.680,00 |
| 12.02.2026 | 56,10 | 56,50 | 54,80 | 55,10 | -0,36% | 38.846,00 |
| 11.02.2026 | 56,40 | 56,60 | 54,90 | 55,30 | -1,60% | 32.560,00 |
| 10.02.2026 | 55,70 | 57,30 | 55,70 | 56,20 | 0,90% | 37.673,00 |
| 09.02.2026 | 54,50 | 55,80 | 54,30 | 55,70 | 3,15% | 58.029,00 |
| 06.02.2026 | 53,50 | 54,20 | 53,00 | 54,00 | 0,56% | 27.240,00 |
| 05.02.2026 | 53,80 | 54,70 | 53,40 | 53,70 | -0,92% | 23.668,00 |
| 04.02.2026 | 56,80 | 56,80 | 54,20 | 54,20 | -4,91% | 35.822,00 |
| 03.02.2026 | 54,40 | 57,10 | 54,40 | 57,00 | 5,56% | 52.566,00 |
| 02.02.2026 | 54,60 | 54,60 | 52,70 | 54,00 | 0,93% | 72.366,00 |
| 30.01.2026 | 53,60 | 54,10 | 53,20 | 53,50 | 0,00% | 25.515,00 |
| 29.01.2026 | 54,20 | 54,40 | 52,90 | 53,50 | -1,20% | 27.998,00 |
| 28.01.2026 | 55,25 | 55,75 | 53,80 | 54,15 | -1,55% | - |
| 27.01.2026 | 56,40 | 56,80 | 54,40 | 55,00 | -1,08% | 49.810,00 |
| 26.01.2026 | 55,50 | 55,90 | 54,00 | 55,60 | 1,09% | 44.728,00 |
| 23.01.2026 | 54,00 | 55,40 | 53,80 | 55,00 | 1,48% | 30.578,00 |
| 22.01.2026 | 54,20 | 55,20 | 53,80 | 54,20 | 0,00% | 26.011,00 |
| 21.01.2026 | 55,10 | 55,10 | 54,20 | 54,20 | -1,45% | 16.264,00 |
| 20.01.2026 | 55,20 | 55,50 | 54,00 | 55,00 | -1,43% | 58.157,00 |
| 19.01.2026 | 55,00 | 55,80 | 55,00 | 55,80 | 0,72% | 60.098,00 |
| 16.01.2026 | 54,80 | 55,70 | 54,70 | 55,40 | 0,54% | 61.945,00 |
| 15.01.2026 | 56,00 | 56,10 | 54,40 | 55,10 | -1,43% | 22.749,00 |
| 14.01.2026 | 56,40 | 56,50 | 55,20 | 55,90 | -0,71% | 24.415,00 |
| 13.01.2026 | 56,00 | 56,40 | 55,20 | 56,30 | 1,44% | 35.777,00 |
| 12.01.2026 | 57,50 | 57,90 | 55,20 | 55,50 | -3,31% | 32.133,00 |
| 09.01.2026 | 56,70 | 57,50 | 56,00 | 57,40 | 1,77% | 28.612,00 |
| 08.01.2026 | 56,40 | 57,40 | 56,30 | 56,40 | -1,05% | 21.169,00 |
| 07.01.2026 | 56,20 | 57,10 | 56,20 | 57,00 | 1,24% | 31.258,00 |
| 06.01.2026 | 56,80 | 56,90 | 55,80 | 56,30 | -0,18% | 18.736,00 |
| 05.01.2026 | 54,20 | 56,90 | 54,00 | 56,40 | 5,42% | 61.317,00 |
| 02.01.2026 | 53,20 | 53,60 | 52,50 | 53,50 | 0,75% | 23.600,00 |
| 31.12.2025 | 52,80 | 53,10 | 52,20 | 53,10 | 0,38% | 7.973,00 |
| 30.12.2025 | 52,00 | 52,90 | 51,70 | 52,90 | 2,32% | 25.329,00 |
| 29.12.2025 | 53,10 | 53,20 | 51,50 | 51,70 | -2,45% | 26.307,00 |
| 24.12.2025 | 52,40 | 53,10 | 52,20 | 53,00 | 1,15% | 10.443,00 |
| 23.12.2025 | 50,90 | 52,70 | 50,70 | 52,40 | 2,75% | 32.521,00 |
| 22.12.2025 | 50,30 | 51,10 | 49,90 | 51,00 | 1,80% | 49.128,00 |
| 19.12.2025 | 51,90 | 52,30 | 49,60 | 50,10 | -3,09% | 218.601,00 |
| 18.12.2025 | 50,70 | 51,90 | 50,10 | 51,70 | 1,97% | 33.981,00 |
| 17.12.2025 | 50,40 | 52,00 | 50,40 | 50,70 | 0,60% | 35.047,00 |
| 16.12.2025 | 50,40 | 50,70 | 49,55 | 50,40 | -0,79% | 19.180,00 |
| 15.12.2025 | 49,50 | 50,80 | 48,45 | 50,80 | 2,63% | 34.876,00 |
| 12.12.2025 | 49,20 | 49,90 | 49,20 | 49,50 | 0,81% | 18.677,00 |
| 11.12.2025 | 49,00 | 50,10 | 49,00 | 49,10 | 0,51% | 18.053,00 |
| 10.12.2025 | 50,30 | 50,30 | 48,40 | 48,85 | -2,69% | 27.197,00 |
| 09.12.2025 | 50,50 | 51,20 | 50,00 | 50,20 | -1,95% | 29.040,00 |
| 08.12.2025 | 51,50 | 51,90 | 51,10 | 51,20 | 0,59% | 16.794,00 |
| 05.12.2025 | 51,80 | 52,40 | 50,60 | 50,90 | -0,59% | 24.247,00 |
| 04.12.2025 | 50,40 | 51,70 | 49,85 | 51,20 | 2,71% | 18.737,00 |
| 03.12.2025 | 49,05 | 49,90 | 48,80 | 49,85 | 1,63% | 23.452,00 |
| 02.12.2025 | 48,75 | 49,40 | 47,90 | 49,05 | 0,62% | 23.814,00 |
| 01.12.2025 | 48,85 | 49,10 | 47,55 | 48,75 | -0,61% | 37.282,00 |
| 28.11.2025 | 49,20 | 49,30 | 48,10 | 49,05 | 0,10% | 29.823,00 |
| 27.11.2025 | 49,90 | 49,95 | 48,80 | 49,00 | -1,71% | 27.926,00 |
| 26.11.2025 | 48,80 | 50,00 | 48,80 | 49,85 | 2,57% | 27.644,00 |
| 25.11.2025 | 47,80 | 48,95 | 47,65 | 48,60 | 1,67% | 32.028,00 |
| 24.11.2025 | 49,20 | 50,30 | 47,80 | 47,80 | -1,34% | 175.846,00 |
| 21.11.2025 | 48,35 | 49,00 | 47,75 | 48,45 | -1,22% | 24.040,00 |
| 20.11.2025 | 49,65 | 50,00 | 48,95 | 49,05 | 0,41% | 25.892,00 |
| 19.11.2025 | 49,00 | 49,50 | 48,40 | 48,85 | 0,00% | 26.259,00 |
| 18.11.2025 | 48,55 | 49,35 | 48,35 | 48,85 | -0,81% | 27.660,00 |
| 17.11.2025 | 47,30 | 49,35 | 47,30 | 49,25 | 5,01% | 26.126,00 |
| 14.11.2025 | 46,90 | 47,20 | 45,75 | 46,90 | 0,00% | 10.355,00 |
| 13.11.2025 | 46,50 | 47,20 | 46,25 | 46,90 | 1,74% | 22.093,00 |
| 12.11.2025 | 45,85 | 47,00 | 45,85 | 46,10 | 0,66% | 61.695,00 |
| 11.11.2025 | 46,80 | 46,80 | 45,10 | 45,80 | -1,72% | 60.510,00 |
| 10.11.2025 | 45,95 | 47,20 | 45,95 | 46,60 | 3,33% | 23.917,00 |
| 07.11.2025 | 45,15 | 45,65 | 45,00 | 45,10 | -0,88% | 18.342,00 |
| 06.11.2025 | 46,00 | 46,30 | 45,05 | 45,50 | -1,09% | 20.213,00 |
| 05.11.2025 | 46,05 | 46,60 | 45,80 | 46,00 | -0,86% | 23.074,00 |
| 04.11.2025 | 49,20 | 49,25 | 46,40 | 46,40 | -6,45% | 32.781,00 |
| 03.11.2025 | 50,80 | 50,80 | 49,00 | 49,60 | -2,36% | 28.581,00 |
| 31.10.2025 | 50,50 | 51,20 | 50,00 | 50,80 | 0,59% | 32.292,00 |
| 30.10.2025 | 49,80 | 50,90 | 49,30 | 50,50 | 1,30% | 19.451,00 |
| 29.10.2025 | 50,10 | 50,40 | 49,25 | 49,85 | -0,30% | 29.882,00 |
| 28.10.2025 | 49,80 | 50,10 | 49,10 | 50,00 | 0,30% | 17.644,00 |
| 27.10.2025 | 51,30 | 51,50 | 48,95 | 49,85 | -1,09% | 36.333,00 |
| 24.10.2025 | 49,20 | 50,60 | 48,50 | 50,40 | 3,07% | 33.815,00 |
| 23.10.2025 | 48,50 | 48,90 | 47,20 | 48,90 | 1,03% | 25.922,00 |
| 22.10.2025 | 47,60 | 48,70 | 47,60 | 48,40 | 1,79% | 51.899,00 |
| 21.10.2025 | 46,75 | 47,70 | 46,70 | 47,55 | 1,71% | 25.534,00 |
| 20.10.2025 | 46,80 | 47,30 | 46,40 | 46,75 | 0,86% | 16.011,00 |
| 17.10.2025 | 46,20 | 47,00 | 45,30 | 46,35 | -1,38% | 20.359,00 |
| 16.10.2025 | 46,60 | 47,15 | 46,15 | 47,00 | 1,29% | 23.118,00 |