58,950€
-0,08%
Echtzeit-Aktienkurs LISI SA INH. EO 0,40
Bid:
Ask:
Aktienkurse zur LISI SA INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 59,20 | 60,20 | 59,10 | 59,10 | 0,17% | 25.182,00 |
| 09.09.2026 | 60,30 | 60,30 | 58,70 | 59,00 | -2,32% | 25.749,00 |
| 08.09.2026 | 61,20 | 61,20 | 60,10 | 60,40 | -0,98% | 15.215,00 |
| 07.09.2026 | 60,80 | 62,10 | 60,80 | 61,00 | 0,33% | 20.763,00 |
| 04.09.2026 | 59,40 | 61,00 | 59,20 | 60,80 | 2,18% | 26.161,00 |
| 03.09.2026 | 59,40 | 60,10 | 59,20 | 59,50 | 0,00% | 17.132,00 |
| 02.09.2026 | 59,30 | 60,50 | 59,10 | 59,50 | -0,50% | 32.779,00 |
| 01.09.2026 | 60,70 | 61,60 | 59,50 | 59,80 | -1,48% | 28.169,00 |
| 31.08.2026 | 62,20 | 62,70 | 60,70 | 60,70 | -2,88% | 69.128,00 |
| 28.08.2026 | 62,70 | 62,80 | 62,20 | 62,50 | 0,48% | 10.729,00 |
| 27.08.2026 | 63,40 | 63,60 | 61,70 | 62,20 | -2,05% | 28.172,00 |
| 26.08.2026 | 63,10 | 64,70 | 63,00 | 63,50 | 1,93% | 24.030,00 |
| 25.08.2026 | 62,50 | 64,00 | 62,30 | 62,30 | 0,48% | 28.068,00 |
| 24.08.2026 | 62,60 | 62,80 | 61,90 | 62,00 | -1,59% | 75.554,00 |
| 21.08.2026 | 63,90 | 63,90 | 62,90 | 63,00 | -1,25% | 15.551,00 |
| 20.08.2026 | 65,20 | 65,20 | 63,50 | 63,80 | -2,15% | 10.313,00 |
| 19.08.2026 | 67,00 | 67,10 | 65,20 | 65,20 | -2,69% | 16.292,00 |
| 18.08.2026 | 67,50 | 67,50 | 66,30 | 67,00 | -1,76% | 16.233,00 |
| 17.08.2026 | 68,60 | 69,00 | 67,70 | 68,20 | -0,15% | 12.437,00 |
| 14.08.2026 | 66,40 | 69,00 | 66,20 | 68,30 | 2,40% | 21.051,00 |
| 13.08.2026 | 66,90 | 67,30 | 65,80 | 66,70 | -0,45% | 25.257,00 |
| 12.08.2026 | 68,20 | 68,90 | 66,20 | 67,00 | -1,47% | 21.494,00 |
| 11.08.2026 | 67,50 | 69,00 | 67,40 | 68,00 | 0,44% | 23.790,00 |
| 10.08.2026 | 66,60 | 68,10 | 66,60 | 67,70 | 0,74% | 20.807,00 |
| 07.08.2026 | 66,20 | 67,90 | 66,10 | 67,20 | 1,66% | 23.883,00 |
| 06.08.2026 | 68,00 | 68,90 | 66,00 | 66,10 | -2,94% | 24.058,00 |
| 05.08.2026 | 66,50 | 68,10 | 66,40 | 68,10 | 2,71% | 24.664,00 |
| 04.08.2026 | 64,80 | 66,40 | 64,80 | 66,30 | 3,27% | 22.351,00 |
| 03.08.2026 | 63,90 | 65,40 | 63,30 | 64,20 | 1,42% | 24.107,00 |
| 31.07.2026 | 64,50 | 65,60 | 63,30 | 63,30 | -1,25% | 27.683,00 |
| 30.07.2026 | 62,20 | 64,50 | 62,00 | 64,10 | 2,89% | 25.080,00 |
| 29.07.2026 | 65,60 | 65,80 | 62,20 | 62,30 | -4,45% | 40.098,00 |
| 28.07.2026 | 65,80 | 66,70 | 64,20 | 65,20 | -0,91% | 41.339,00 |
| 27.07.2026 | 67,50 | 69,40 | 65,40 | 65,80 | -1,64% | 60.287,00 |
| 24.07.2026 | 63,50 | 67,10 | 63,00 | 66,90 | 5,19% | 57.230,00 |
| 23.07.2026 | 64,60 | 65,10 | 63,60 | 63,60 | -1,70% | 52.289,00 |
| 22.07.2026 | 64,20 | 65,40 | 64,00 | 64,70 | 0,15% | 52.473,00 |
| 21.07.2026 | 64,20 | 65,30 | 64,10 | 64,60 | 0,62% | 22.260,00 |
| 20.07.2026 | 65,00 | 65,70 | 64,20 | 64,20 | -1,98% | 30.985,00 |
| 17.07.2026 | 66,50 | 66,50 | 64,40 | 65,50 | -2,24% | 47.459,00 |
| 16.07.2026 | 66,40 | 68,00 | 65,50 | 67,00 | 1,21% | 34.536,00 |
| 15.07.2026 | 65,70 | 66,60 | 65,40 | 66,20 | 0,30% | 19.860,00 |
| 14.07.2026 | 65,30 | 66,80 | 65,10 | 66,00 | 0,30% | 26.136,00 |
| 13.07.2026 | 65,10 | 66,50 | 64,70 | 65,80 | 0,61% | 28.064,00 |
| 10.07.2026 | 67,10 | 67,10 | 65,40 | 65,40 | -2,53% | 56.926,00 |
| 09.07.2026 | 69,00 | 70,10 | 67,10 | 67,10 | -1,32% | 41.663,00 |
| 08.07.2026 | 68,40 | 68,80 | 67,00 | 68,00 | -0,87% | 65.310,00 |
| 07.07.2026 | 70,60 | 70,60 | 68,60 | 68,60 | -4,32% | 60.499,00 |
| 06.07.2026 | 70,40 | 71,70 | 70,00 | 71,70 | 1,70% | 54.916,00 |
| 03.07.2026 | 69,60 | 71,40 | 69,50 | 70,50 | 1,44% | 93.853,00 |
| 02.07.2026 | 67,50 | 70,40 | 67,00 | 69,50 | 2,66% | 79.245,00 |
| 01.07.2026 | 65,70 | 69,70 | 65,60 | 67,70 | 3,04% | 44.963,00 |
| 30.06.2026 | 65,70 | 66,70 | 65,60 | 65,70 | 0,46% | 79.675,00 |
| 29.06.2026 | 66,30 | 66,80 | 65,40 | 65,40 | -1,06% | 28.008,00 |
| 26.06.2026 | 65,90 | 66,60 | 64,90 | 66,10 | -0,15% | 81.129,00 |
| 25.06.2026 | 67,40 | 67,50 | 66,20 | 66,20 | -1,19% | 32.304,00 |
| 24.06.2026 | 67,40 | 67,80 | 66,10 | 67,00 | -0,59% | 35.204,00 |
| 23.06.2026 | 68,50 | 69,00 | 66,90 | 67,40 | -2,60% | 39.239,00 |
| 22.06.2026 | 72,30 | 72,60 | 69,10 | 69,20 | 2,52% | 56.466,00 |
| 19.06.2026 | 67,30 | 68,20 | 67,30 | 67,50 | 0,15% | 36.941,00 |
| 18.06.2026 | 67,50 | 68,60 | 66,60 | 67,40 | -0,30% | 20.836,00 |
| 17.06.2026 | 66,50 | 67,70 | 66,00 | 67,60 | 1,65% | 17.466,00 |
| 16.06.2026 | 67,30 | 68,80 | 66,50 | 66,50 | -0,60% | 28.327,00 |
| 15.06.2026 | 67,10 | 68,50 | 66,80 | 66,90 | 1,67% | 33.785,00 |
| 12.06.2026 | 65,50 | 67,10 | 65,10 | 65,80 | 2,02% | 26.595,00 |
| 11.06.2026 | 63,10 | 64,80 | 62,90 | 64,50 | 2,54% | 26.579,00 |
| 10.06.2026 | 63,20 | 63,80 | 62,30 | 62,90 | -0,32% | 38.350,00 |
| 09.06.2026 | 62,70 | 64,70 | 62,10 | 63,10 | 0,32% | 33.677,00 |
| 08.06.2026 | 62,80 | 64,10 | 62,20 | 62,90 | -2,02% | 31.514,00 |
| 05.06.2026 | 64,90 | 65,00 | 64,20 | 64,20 | -0,93% | 19.147,00 |
| 04.06.2026 | 64,30 | 64,80 | 63,60 | 64,80 | 0,93% | 25.551,00 |
| 03.06.2026 | 65,20 | 65,20 | 64,00 | 64,20 | -1,23% | 24.713,00 |
| 02.06.2026 | 65,90 | 66,60 | 64,60 | 65,00 | -0,15% | 34.064,00 |
| 01.06.2026 | 67,80 | 68,00 | 64,70 | 65,10 | -3,84% | 28.159,00 |
| 29.05.2026 | 69,80 | 70,30 | 67,70 | 67,70 | -2,87% | 52.330,00 |
| 28.05.2026 | 68,10 | 69,70 | 67,40 | 69,70 | 2,80% | 46.649,00 |
| 27.05.2026 | 67,50 | 68,90 | 66,90 | 67,80 | 1,65% | 54.203,00 |
| 26.05.2026 | 66,10 | 66,70 | 65,00 | 66,70 | 0,76% | 68.577,00 |
| 25.05.2026 | 66,00 | 66,60 | 65,90 | 66,20 | 1,69% | 26.279,00 |
| 22.05.2026 | 64,90 | 66,10 | 64,30 | 65,10 | 0,93% | 21.394,00 |
| 21.05.2026 | 64,10 | 65,40 | 63,70 | 64,50 | 0,78% | 41.582,00 |
| 20.05.2026 | 62,50 | 64,50 | 62,10 | 64,00 | 3,06% | 42.020,00 |
| 19.05.2026 | 63,00 | 63,80 | 61,70 | 62,10 | -0,96% | 30.477,00 |
| 18.05.2026 | 63,40 | 64,20 | 62,60 | 62,70 | -2,34% | 31.504,00 |
| 15.05.2026 | 63,30 | 64,80 | 62,70 | 64,20 | 0,31% | 24.486,00 |
| 14.05.2026 | 64,40 | 64,90 | 63,70 | 64,00 | 0,00% | 47.196,00 |
| 13.05.2026 | 65,00 | 65,80 | 63,20 | 64,00 | -0,47% | 39.421,00 |
| 12.05.2026 | 65,00 | 66,40 | 64,00 | 64,30 | -2,13% | 22.376,00 |
| 11.05.2026 | 65,60 | 65,90 | 64,60 | 65,70 | 0,46% | 41.342,00 |
| 08.05.2026 | 66,70 | 66,80 | 65,20 | 65,40 | -2,53% | 22.439,00 |
| 07.05.2026 | 66,50 | 68,40 | 66,30 | 67,10 | 0,15% | 63.213,00 |
| 06.05.2026 | 62,50 | 67,00 | 62,50 | 67,00 | 7,72% | 62.328,00 |
| 05.05.2026 | 62,10 | 62,80 | 61,50 | 62,20 | 0,65% | 27.432,00 |
| 04.05.2026 | 62,20 | 63,30 | 61,50 | 61,80 | -0,64% | 42.621,00 |
| 30.04.2026 | 59,90 | 62,80 | 59,90 | 62,20 | 1,14% | 37.679,00 |
| 29.04.2026 | 59,90 | 61,50 | 59,50 | 61,50 | 2,50% | 25.603,00 |
| 28.04.2026 | 60,50 | 61,70 | 59,90 | 60,00 | -0,66% | 29.149,00 |
| 27.04.2026 | 60,10 | 60,60 | 58,80 | 60,40 | 0,33% | 100.233,00 |
| 24.04.2026 | 59,70 | 62,10 | 58,60 | 60,20 | 3,44% | 52.613,00 |
| 23.04.2026 | 58,10 | 58,30 | 56,10 | 58,20 | -0,34% | 28.428,00 |