49,775€
-0,85%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 50,30 | 50,30 | 49,60 | 49,68 | -1,05% | - |
| 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 |
| 15.10.2025 | 47,10 | 47,70 | 46,40 | 46,40 | -1,07% | 24.113,00 |
| 14.10.2025 | 46,90 | 46,90 | 45,50 | 46,90 | -0,74% | 17.627,00 |
| 13.10.2025 | 47,70 | 48,45 | 46,95 | 47,25 | -0,42% | 19.893,00 |
| 10.10.2025 | 49,25 | 49,50 | 47,40 | 47,45 | -4,04% | 24.645,00 |
| 09.10.2025 | 48,85 | 49,75 | 48,05 | 49,45 | 0,92% | 36.868,00 |
| 08.10.2025 | 45,70 | 49,65 | 45,70 | 49,00 | 8,17% | 39.632,00 |
| 07.10.2025 | 45,65 | 45,85 | 45,20 | 45,30 | -1,09% | 11.939,00 |
| 06.10.2025 | 47,40 | 47,40 | 44,55 | 45,80 | -4,08% | 29.675,00 |
| 03.10.2025 | 48,50 | 49,55 | 47,75 | 47,75 | -0,93% | 24.107,00 |
| 02.10.2025 | 45,60 | 48,35 | 45,60 | 48,20 | 4,56% | 35.619,00 |
| 01.10.2025 | 45,80 | 46,10 | 45,30 | 46,10 | -0,22% | 41.797,00 |
| 30.09.2025 | 46,35 | 46,95 | 45,85 | 46,20 | -0,54% | 32.213,00 |
| 29.09.2025 | 46,25 | 47,20 | 46,20 | 46,45 | 0,87% | 19.401,00 |
| 26.09.2025 | 46,05 | 46,60 | 45,60 | 46,05 | 0,00% | 29.134,00 |
| 25.09.2025 | 46,60 | 47,20 | 45,30 | 46,05 | -1,18% | 23.595,00 |
| 24.09.2025 | 46,35 | 47,10 | 46,10 | 46,60 | 0,54% | 19.455,00 |
| 23.09.2025 | 47,95 | 48,00 | 46,35 | 46,35 | -2,93% | 36.962,00 |
| 22.09.2025 | 47,55 | 48,40 | 47,20 | 47,75 | 0,21% | 29.195,00 |
| 19.09.2025 | 46,00 | 48,45 | 45,70 | 47,65 | 3,47% | 55.688,00 |
| 18.09.2025 | 45,60 | 46,80 | 45,15 | 46,05 | 1,99% | 47.729,00 |
| 17.09.2025 | 43,60 | 45,15 | 43,60 | 45,15 | 3,44% | 36.904,00 |
| 16.09.2025 | 43,75 | 44,25 | 43,60 | 43,65 | -0,34% | 25.660,00 |
| 15.09.2025 | 42,00 | 43,85 | 42,00 | 43,80 | 4,66% | 37.896,00 |
| 12.09.2025 | 41,60 | 42,25 | 41,50 | 41,85 | 0,72% | 37.127,00 |
| 11.09.2025 | 41,20 | 41,60 | 40,90 | 41,55 | 0,97% | 67.503,00 |
| 10.09.2025 | 40,90 | 41,30 | 40,70 | 41,15 | 1,73% | 68.830,00 |
| 09.09.2025 | 40,60 | 41,05 | 40,10 | 40,45 | 0,00% | 42.538,00 |
| 08.09.2025 | 40,55 | 40,80 | 39,90 | 40,45 | 1,13% | 42.527,00 |
| 05.09.2025 | 40,00 | 41,70 | 40,00 | 40,00 | 0,76% | 60.240,00 |
| 04.09.2025 | 39,55 | 40,35 | 37,55 | 39,70 | -9,57% | 158.912,00 |
| 03.09.2025 | 43,90 | 44,55 | 43,45 | 43,90 | 0,00% | 13.536,00 |
| 02.09.2025 | 45,40 | 45,40 | 42,90 | 43,90 | -3,52% | 29.982,00 |
| 01.09.2025 | 45,20 | 45,85 | 44,65 | 45,50 | 0,22% | 14.973,00 |
| 29.08.2025 | 43,40 | 46,30 | 43,40 | 45,40 | 4,61% | 32.811,00 |
| 28.08.2025 | 43,20 | 43,85 | 43,05 | 43,40 | 0,23% | 23.732,00 |
| 27.08.2025 | 44,35 | 44,40 | 43,10 | 43,30 | -1,93% | 23.625,00 |
| 26.08.2025 | 44,00 | 44,35 | 43,05 | 44,15 | -2,43% | 51.856,00 |
| 25.08.2025 | 45,40 | 45,65 | 45,05 | 45,25 | -0,33% | 11.745,00 |
| 22.08.2025 | 44,80 | 45,45 | 44,65 | 45,40 | 1,23% | 15.649,00 |
| 21.08.2025 | 44,35 | 44,90 | 44,25 | 44,85 | 1,36% | 15.611,00 |
| 20.08.2025 | 44,20 | 45,05 | 44,00 | 44,25 | -1,23% | 17.745,00 |
| 19.08.2025 | 45,90 | 45,90 | 44,80 | 44,80 | -2,61% | 15.979,00 |
| 18.08.2025 | 45,50 | 46,25 | 45,50 | 46,00 | 0,88% | 15.161,00 |
| 15.08.2025 | 46,90 | 46,90 | 45,55 | 45,60 | -1,83% | 15.522,00 |
| 14.08.2025 | 46,05 | 47,25 | 46,05 | 46,45 | 1,31% | 26.932,00 |
| 13.08.2025 | 46,45 | 47,20 | 45,80 | 45,85 | -1,19% | 17.700,00 |
| 12.08.2025 | 46,00 | 46,40 | 45,10 | 46,40 | 0,87% | 22.863,00 |
| 11.08.2025 | 46,50 | 46,50 | 45,25 | 46,00 | -1,60% | 32.032,00 |
| 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 |