33,175€
-1,99%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 29,60 | 30,80 | 29,50 | 30,70 | 2,16% | 24.695,00 |
| 17.03.2025 | 28,55 | 30,05 | 28,55 | 30,05 | 5,62% | 59.895,00 |
| 14.03.2025 | 27,80 | 28,75 | 27,80 | 28,45 | 2,71% | 19.891,00 |
| 13.03.2025 | 28,20 | 28,45 | 27,50 | 27,70 | -1,77% | 13.954,00 |
| 12.03.2025 | 28,40 | 28,75 | 28,15 | 28,20 | 1,81% | 10.326,00 |
| 11.03.2025 | 28,60 | 28,75 | 27,70 | 27,70 | -2,81% | 11.785,00 |
| 10.03.2025 | 28,85 | 28,85 | 28,10 | 28,50 | -1,04% | 13.263,00 |
| 07.03.2025 | 29,30 | 29,80 | 28,65 | 28,80 | -1,87% | 25.176,00 |
| 06.03.2025 | 28,50 | 29,45 | 28,15 | 29,35 | 2,62% | 31.502,00 |
| 05.03.2025 | 28,00 | 28,90 | 27,85 | 28,60 | 2,14% | 16.548,00 |
| 04.03.2025 | 27,60 | 28,65 | 27,50 | 28,00 | 0,00% | 18.320,00 |
| 03.03.2025 | 25,80 | 28,15 | 25,40 | 28,00 | 5,26% | 35.524,00 |
| 28.02.2025 | 27,40 | 27,80 | 26,60 | 26,60 | -2,92% | 43.675,00 |
| 27.02.2025 | 28,25 | 28,25 | 26,90 | 27,40 | -3,01% | 26.758,00 |
| 26.02.2025 | 28,05 | 28,55 | 28,05 | 28,25 | 0,89% | 20.940,00 |
| 25.02.2025 | 28,00 | 28,25 | 27,85 | 28,00 | 0,00% | 6.026,00 |
| 24.02.2025 | 28,00 | 28,35 | 27,95 | 28,00 | 0,00% | 12.016,00 |
| 21.02.2025 | 27,90 | 28,20 | 27,90 | 28,00 | 0,00% | 8.068,00 |
| 20.02.2025 | 28,00 | 28,25 | 27,60 | 28,00 | -0,18% | 23.984,00 |
| 19.02.2025 | 27,30 | 28,05 | 27,30 | 28,05 | 3,13% | 12.124,00 |
| 18.02.2025 | 27,15 | 27,30 | 27,00 | 27,20 | -0,55% | 6.430,00 |
| 17.02.2025 | 26,70 | 27,35 | 26,70 | 27,35 | 2,05% | 6.086,00 |
| 14.02.2025 | 26,70 | 27,05 | 26,70 | 26,80 | 0,19% | 4.572,00 |
| 13.02.2025 | 26,75 | 26,90 | 26,40 | 26,75 | 0,19% | 6.823,00 |
| 12.02.2025 | 26,60 | 27,00 | 26,60 | 26,70 | 0,19% | 6.113,00 |
| 11.02.2025 | 27,40 | 27,60 | 26,50 | 26,65 | -2,74% | 11.955,00 |
| 10.02.2025 | 27,25 | 27,50 | 27,25 | 27,40 | 0,00% | 3.918,00 |
| 07.02.2025 | 27,80 | 27,80 | 27,35 | 27,40 | -1,26% | 4.306,00 |
| 06.02.2025 | 27,85 | 28,30 | 27,75 | 27,75 | 0,36% | 8.410,00 |
| 05.02.2025 | 27,60 | 28,00 | 27,60 | 27,65 | 0,00% | 12.719,00 |
| 04.02.2025 | 27,40 | 27,65 | 27,20 | 27,65 | 1,10% | 6.568,00 |
| 03.02.2025 | 27,20 | 27,40 | 27,00 | 27,35 | -0,18% | 9.896,00 |
| 31.01.2025 | 26,70 | 27,40 | 26,55 | 27,40 | 3,40% | 30.518,00 |
| 30.01.2025 | 27,15 | 27,25 | 26,35 | 26,50 | -2,57% | 10.009,00 |
| 29.01.2025 | 26,95 | 27,25 | 26,80 | 27,20 | 1,87% | 9.315,00 |
| 28.01.2025 | 26,55 | 27,10 | 26,45 | 26,70 | 0,95% | 7.505,00 |
| 27.01.2025 | 26,80 | 27,25 | 26,15 | 26,45 | -1,12% | 43.635,00 |
| 24.01.2025 | 27,00 | 28,00 | 26,25 | 26,75 | 0,75% | 77.050,00 |
| 23.01.2025 | 26,55 | 26,65 | 26,25 | 26,55 | -0,75% | 8.842,00 |
| 22.01.2025 | 26,40 | 26,80 | 26,40 | 26,75 | 0,56% | 5.942,00 |
| 21.01.2025 | 26,25 | 26,60 | 26,25 | 26,60 | 0,76% | 3.721,00 |
| 20.01.2025 | 26,70 | 26,70 | 26,10 | 26,40 | -1,49% | 8.187,00 |
| 17.01.2025 | 26,60 | 26,95 | 26,45 | 26,80 | 0,94% | 8.458,00 |
| 16.01.2025 | 26,10 | 26,55 | 25,85 | 26,55 | 1,72% | 10.465,00 |
| 15.01.2025 | 24,65 | 26,10 | 24,65 | 26,10 | 7,41% | 27.594,00 |