30,075€
1,78%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 16.130,00 |
| 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% | 9.659,00 |
| 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% | 3.625,00 |
| 02.05.2025 | 27,70 | 28,15 | 27,70 | 28,10 | 1,63% | 13.445,00 |
| 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% | 15.436,00 |
| 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% | 8.271,00 |
| 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% | 16.021,00 |
| 02.04.2025 | 29,30 | 29,40 | 28,60 | 28,80 | -1,87% | 9.494,00 |
| 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% | 19.295,00 |
| 20.03.2025 | 30,50 | 30,80 | 29,80 | 30,20 | -0,17% | 9.380,00 |
| 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% | 40.008,00 |
| 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% | 23.944,00 |
| 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% | 5.821,00 |
| 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% | 5.860,00 |
| 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 |
| 14.01.2025 | 24,25 | 24,40 | 24,15 | 24,30 | 0,21% | 19.589,00 |
| 13.01.2025 | 23,60 | 24,50 | 23,60 | 24,25 | 2,54% | 8.599,00 |
| 10.01.2025 | 23,30 | 24,05 | 23,20 | 23,65 | 3,05% | 8.686,00 |
| 09.01.2025 | 23,40 | 23,40 | 22,95 | 22,95 | -1,92% | 3.944,00 |
| 08.01.2025 | 22,90 | 23,40 | 22,90 | 23,40 | 2,63% | 5.280,00 |
| 07.01.2025 | 22,90 | 23,05 | 22,70 | 22,80 | -0,65% | 5.288,00 |
| 06.01.2025 | 22,90 | 23,35 | 22,80 | 22,95 | 0,66% | 4.408,00 |
| 03.01.2025 | 22,70 | 22,85 | 22,60 | 22,80 | 0,88% | 8.614,00 |
| 02.01.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,73% | 4.369,00 |
| 31.12.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -0,23% | 2.437,00 |
| 30.12.2024 | 22,10 | 22,40 | 21,80 | 22,05 | -0,45% | 7.142,00 |
| 27.12.2024 | 21,00 | 22,25 | 20,95 | 22,15 | 2,55% | 4.855,00 |
| 24.12.2024 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | 1.155,00 |
| 23.12.2024 | 22,00 | 22,00 | 21,55 | 21,70 | -2,03% | 7.787,00 |
| 20.12.2024 | 21,95 | 22,15 | 21,55 | 22,15 | 0,68% | 24.702,00 |