22,225€
0,11%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,30 | 22,30 | 21,95 | 22,23 | 0,11% | - |
| 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 |
| 08.10.2024 | 26,00 | 26,00 | 25,50 | 25,70 | 0,39% | 3.548,00 |
| 07.10.2024 | 26,30 | 26,30 | 25,35 | 25,60 | -2,48% | 9.549,00 |
| 04.10.2024 | 26,30 | 26,50 | 26,15 | 26,25 | -0,19% | 8.311,00 |
| 03.10.2024 | 26,40 | 26,40 | 26,10 | 26,30 | 0,38% | 8.460,00 |
| 02.10.2024 | 26,35 | 26,50 | 26,20 | 26,20 | -0,57% | 3.649,00 |
| 01.10.2024 | 26,60 | 26,90 | 26,15 | 26,35 | -0,57% | 16.331,00 |
| 30.09.2024 | 26,80 | 26,95 | 26,50 | 26,50 | -0,75% | 8.976,00 |
| 27.09.2024 | 27,35 | 27,35 | 26,55 | 26,70 | -2,38% | 10.785,00 |
| 26.09.2024 | 26,95 | 27,60 | 26,95 | 27,35 | 2,24% | 9.764,00 |
| 25.09.2024 | 26,55 | 26,90 | 26,45 | 26,75 | 0,38% | 9.247,00 |
| 24.09.2024 | 26,60 | 26,65 | 26,30 | 26,65 | 0,00% | 8.375,00 |
| 23.09.2024 | 26,10 | 26,70 | 25,90 | 26,65 | 2,50% | 12.488,00 |
| 20.09.2024 | 26,00 | 26,05 | 25,90 | 26,00 | 0,00% | 22.084,00 |
| 19.09.2024 | 25,90 | 26,30 | 25,80 | 26,00 | 0,58% | 15.615,00 |
| 18.09.2024 | 25,95 | 25,95 | 25,80 | 25,85 | -0,39% | 3.269,00 |
| 17.09.2024 | 26,45 | 26,55 | 25,90 | 25,95 | -0,76% | 8.628,00 |
| 16.09.2024 | 26,15 | 26,35 | 25,95 | 26,15 | 0,00% | 8.380,00 |
| 13.09.2024 | 25,90 | 26,25 | 25,75 | 26,15 | 0,77% | 33.866,00 |
| 12.09.2024 | 28,50 | 28,60 | 25,75 | 25,95 | -8,95% | 31.843,00 |
| 11.09.2024 | 28,35 | 28,60 | 28,25 | 28,50 | 0,18% | 6.633,00 |
| 10.09.2024 | 28,05 | 28,50 | 28,05 | 28,45 | 1,61% | 9.188,00 |
| 09.09.2024 | 28,15 | 28,15 | 27,50 | 28,00 | 0,18% | 9.243,00 |
| 06.09.2024 | 28,20 | 28,40 | 27,50 | 27,95 | -0,89% | 6.039,00 |
| 05.09.2024 | 28,35 | 28,60 | 28,20 | 28,20 | -0,53% | 11.397,00 |
| 04.09.2024 | 28,30 | 28,35 | 27,95 | 28,35 | 0,71% | 5.797,00 |
| 03.09.2024 | 28,45 | 28,45 | 28,15 | 28,15 | -0,35% | 4.795,00 |
| 02.09.2024 | 28,40 | 28,45 | 28,20 | 28,25 | -0,88% | 5.359,00 |
| 30.08.2024 | 28,15 | 28,50 | 28,00 | 28,50 | 1,24% | 16.928,00 |
| 29.08.2024 | 28,15 | 28,15 | 28,05 | 28,15 | -0,18% | 5.139,00 |
| 28.08.2024 | 28,15 | 28,35 | 28,05 | 28,20 | 0,00% | 6.996,00 |
| 27.08.2024 | 27,85 | 28,35 | 27,85 | 28,20 | 1,26% | 7.499,00 |
| 26.08.2024 | 28,05 | 28,10 | 27,75 | 27,85 | -0,89% | 8.250,00 |
| 23.08.2024 | 27,45 | 28,10 | 27,45 | 28,10 | 2,18% | 11.354,00 |
| 22.08.2024 | 27,60 | 27,65 | 27,45 | 27,50 | -0,36% | 2.651,00 |
| 21.08.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -0,90% | 4.513,00 |
| 20.08.2024 | 28,10 | 28,60 | 27,80 | 27,85 | -1,07% | 11.455,00 |
| 19.08.2024 | 27,75 | 28,55 | 27,70 | 28,15 | 1,81% | 17.883,00 |
| 16.08.2024 | 27,85 | 27,85 | 27,60 | 27,65 | 0,18% | 4.854,00 |
| 15.08.2024 | 27,80 | 27,85 | 27,60 | 27,60 | -1,08% | 6.143,00 |
| 14.08.2024 | 27,20 | 27,90 | 26,90 | 27,90 | 2,95% | 32.255,00 |
| 13.08.2024 | 26,50 | 27,95 | 26,45 | 27,10 | 2,26% | 29.013,00 |
| 12.08.2024 | 25,85 | 26,60 | 25,85 | 26,50 | 2,32% | 43.029,00 |
| 09.08.2024 | 25,40 | 25,90 | 25,40 | 25,90 | 1,97% | 8.585,00 |
| 08.08.2024 | 25,65 | 25,65 | 25,40 | 25,40 | -0,78% | 3.419,00 |
| 07.08.2024 | 25,55 | 26,00 | 25,35 | 25,60 | 0,99% | 30.770,00 |
| 06.08.2024 | 24,60 | 25,70 | 24,60 | 25,35 | 3,89% | 24.840,00 |
| 05.08.2024 | 25,30 | 25,50 | 24,35 | 24,40 | -4,31% | 19.932,00 |
| 02.08.2024 | 25,15 | 25,50 | 24,90 | 25,50 | 1,39% | 21.328,00 |
| 01.08.2024 | 25,50 | 25,80 | 25,15 | 25,15 | -1,18% | 13.006,00 |
| 31.07.2024 | 25,70 | 26,00 | 25,45 | 25,45 | 0,20% | 51.513,00 |
| 30.07.2024 | 24,40 | 25,50 | 24,35 | 25,40 | 5,39% | 20.713,00 |
| 29.07.2024 | 23,75 | 24,20 | 23,45 | 24,10 | 0,42% | 24.619,00 |
| 26.07.2024 | 23,25 | 24,10 | 23,25 | 24,00 | 3,45% | 7.755,00 |
| 25.07.2024 | 23,10 | 23,30 | 22,75 | 23,20 | 0,87% | 10.568,00 |
| 24.07.2024 | 23,00 | 23,10 | 22,60 | 23,00 | -0,43% | 11.103,00 |
| 23.07.2024 | 23,75 | 23,75 | 22,95 | 23,10 | -2,53% | 7.232,00 |
| 22.07.2024 | 23,70 | 23,85 | 23,50 | 23,70 | -0,42% | 7.270,00 |
| 19.07.2024 | 23,90 | 24,10 | 23,60 | 23,80 | -0,63% | 12.639,00 |
| 18.07.2024 | 23,85 | 24,25 | 23,80 | 23,95 | 0,42% | 4.029,00 |
| 17.07.2024 | 24,00 | 24,00 | 23,85 | 23,85 | -0,62% | 2.153,00 |
| 16.07.2024 | 23,80 | 24,00 | 23,50 | 24,00 | 0,21% | 6.020,00 |
| 15.07.2024 | 23,70 | 24,10 | 23,70 | 23,95 | 0,63% | 4.698,00 |
| 12.07.2024 | 23,90 | 23,90 | 23,60 | 23,80 | -0,21% | 6.547,00 |
| 11.07.2024 | 23,60 | 23,90 | 23,50 | 23,85 | 1,06% | 11.519,00 |
| 10.07.2024 | 23,90 | 23,95 | 23,50 | 23,60 | -1,26% | 21.689,00 |
| 09.07.2024 | 24,45 | 24,50 | 23,90 | 23,90 | -3,04% | 15.721,00 |
| 08.07.2024 | 24,25 | 24,85 | 24,15 | 24,65 | 1,44% | 20.426,00 |
| 05.07.2024 | 24,50 | 24,70 | 24,25 | 24,30 | -0,61% | 5.580,00 |
| 04.07.2024 | 24,65 | 24,85 | 24,35 | 24,45 | -0,61% | 21.007,00 |
| 03.07.2024 | 24,30 | 24,75 | 24,10 | 24,60 | 1,65% | 18.878,00 |
| 02.07.2024 | 24,05 | 24,20 | 23,40 | 24,20 | 2,11% | 14.510,00 |
| 01.07.2024 | 23,70 | 24,05 | 23,50 | 23,70 | 2,16% | 10.442,00 |
| 28.06.2024 | 23,30 | 23,40 | 22,95 | 23,20 | -0,64% | 22.421,00 |
| 27.06.2024 | 23,40 | 23,70 | 23,00 | 23,35 | -0,21% | 19.813,00 |
| 26.06.2024 | 24,80 | 24,80 | 23,40 | 23,40 | -5,84% | 16.238,00 |
| 25.06.2024 | 25,60 | 25,60 | 24,65 | 24,85 | -3,12% | 48.707,00 |
| 24.06.2024 | 25,30 | 25,80 | 25,10 | 25,65 | 1,99% | 23.813,00 |
| 21.06.2024 | 25,05 | 25,20 | 24,90 | 25,15 | 1,00% | 23.280,00 |
| 20.06.2024 | 24,65 | 25,10 | 24,60 | 24,90 | 1,01% | 9.792,00 |
| 19.06.2024 | 24,50 | 24,85 | 24,30 | 24,65 | 1,02% | 11.603,00 |