47,125€
0,48%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,78 | 47,65 | 46,78 | 47,18 | 0,59% | - |
| 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 |
| 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 |