65,200€
1,09%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 61,00 | 61,20 | 57,40 | 58,40 | -2,83% | 54.008,00 |
| 21.04.2026 | 61,20 | 61,90 | 60,10 | 60,10 | -2,12% | 85.644,00 |
| 20.04.2026 | 60,90 | 61,40 | 60,40 | 61,40 | -1,13% | 22.154,00 |
| 17.04.2026 | 59,00 | 62,60 | 58,90 | 62,10 | 5,61% | 43.474,00 |
| 16.04.2026 | 60,30 | 61,20 | 58,50 | 58,80 | -2,16% | 32.103,00 |
| 15.04.2026 | 60,10 | 61,20 | 59,70 | 60,10 | -1,31% | 28.206,00 |
| 14.04.2026 | 59,50 | 61,10 | 59,50 | 60,90 | 2,87% | 55.108,00 |
| 13.04.2026 | 57,60 | 59,50 | 57,40 | 59,20 | 1,72% | 28.684,00 |
| 10.04.2026 | 57,10 | 58,60 | 57,10 | 58,20 | 1,75% | 23.015,00 |
| 09.04.2026 | 57,10 | 58,20 | 57,00 | 57,20 | -0,52% | 24.680,00 |
| 08.04.2026 | 56,20 | 58,10 | 56,00 | 57,50 | 6,48% | 54.978,00 |
| 07.04.2026 | 54,60 | 55,50 | 54,00 | 54,00 | -2,17% | 38.310,00 |
| 02.04.2026 | 54,00 | 55,50 | 53,50 | 55,20 | 0,00% | 28.500,00 |
| 01.04.2026 | 54,00 | 55,60 | 53,50 | 55,20 | 5,34% | 40.236,00 |
| 31.03.2026 | 50,70 | 52,70 | 50,40 | 52,40 | 2,54% | 47.112,00 |
| 30.03.2026 | 49,40 | 51,40 | 48,60 | 51,10 | 1,19% | 52.351,00 |
| 27.03.2026 | 53,00 | 53,00 | 50,40 | 50,50 | -5,43% | 76.275,00 |
| 26.03.2026 | 52,80 | 53,40 | 51,40 | 53,40 | 0,19% | 70.333,00 |
| 25.03.2026 | 51,70 | 53,50 | 51,70 | 53,30 | 3,90% | 52.886,00 |
| 24.03.2026 | 50,30 | 51,30 | 49,00 | 51,30 | 1,79% | 52.770,00 |
| 23.03.2026 | 48,20 | 51,70 | 47,55 | 50,40 | 1,92% | 65.848,00 |
| 20.03.2026 | 49,40 | 49,85 | 48,60 | 49,45 | 1,12% | 111.906,00 |
| 19.03.2026 | 49,60 | 49,60 | 48,60 | 48,90 | -2,59% | 41.636,00 |
| 18.03.2026 | 50,70 | 51,90 | 50,20 | 50,20 | -0,79% | 25.029,00 |
| 17.03.2026 | 49,80 | 50,70 | 48,50 | 50,60 | 1,50% | 39.422,00 |
| 16.03.2026 | 49,85 | 50,20 | 49,05 | 49,85 | 1,32% | 31.421,00 |
| 13.03.2026 | 50,60 | 50,60 | 48,85 | 49,20 | -3,34% | 24.234,00 |
| 12.03.2026 | 52,60 | 52,60 | 49,25 | 50,90 | -3,42% | 35.237,00 |
| 11.03.2026 | 52,30 | 53,40 | 52,00 | 52,70 | 0,00% | 34.289,00 |
| 10.03.2026 | 52,50 | 53,20 | 51,80 | 52,70 | 3,74% | 41.574,00 |
| 09.03.2026 | 50,70 | 51,30 | 49,75 | 50,80 | -3,24% | 40.452,00 |
| 06.03.2026 | 54,00 | 54,30 | 51,80 | 52,50 | -1,87% | 44.885,00 |
| 05.03.2026 | 54,00 | 55,60 | 53,30 | 53,50 | -1,29% | 73.089,00 |
| 04.03.2026 | 51,20 | 54,40 | 50,70 | 54,20 | 5,45% | 98.154,00 |
| 03.03.2026 | 51,70 | 52,30 | 50,10 | 51,40 | -3,56% | 70.402,00 |
| 02.03.2026 | 54,50 | 56,40 | 53,10 | 53,30 | -4,82% | 71.341,00 |
| 27.02.2026 | 60,50 | 60,90 | 54,50 | 56,00 | -10,54% | 187.019,00 |
| 26.02.2026 | 63,50 | 64,30 | 62,60 | 62,60 | -1,42% | 89.017,00 |
| 25.02.2026 | 63,60 | 64,80 | 63,50 | 63,50 | 0,79% | 60.273,00 |
| 24.02.2026 | 62,70 | 63,70 | 62,10 | 63,00 | 1,29% | 48.342,00 |
| 23.02.2026 | 63,00 | 64,00 | 61,80 | 62,20 | -1,89% | 66.620,00 |
| 20.02.2026 | 61,60 | 63,40 | 61,60 | 63,40 | 1,44% | 34.774,00 |
| 19.02.2026 | 62,50 | 62,60 | 60,80 | 62,50 | -0,48% | 30.962,00 |
| 18.02.2026 | 62,20 | 62,90 | 61,90 | 62,80 | 1,13% | 16.479,00 |
| 17.02.2026 | 60,30 | 62,10 | 59,30 | 62,10 | 2,99% | 50.033,00 |
| 16.02.2026 | 58,10 | 60,30 | 57,00 | 60,30 | 2,20% | 35.656,00 |
| 13.02.2026 | 55,30 | 59,40 | 55,10 | 59,00 | 7,08% | 28.680,00 |
| 12.02.2026 | 56,10 | 56,50 | 54,80 | 55,10 | -0,36% | 38.846,00 |
| 11.02.2026 | 56,40 | 56,60 | 54,90 | 55,30 | -1,60% | 32.560,00 |
| 10.02.2026 | 55,70 | 57,30 | 55,70 | 56,20 | 0,90% | 37.673,00 |
| 09.02.2026 | 54,50 | 55,80 | 54,30 | 55,70 | 3,15% | 58.029,00 |
| 06.02.2026 | 53,50 | 54,20 | 53,00 | 54,00 | 0,56% | 27.240,00 |
| 05.02.2026 | 53,80 | 54,70 | 53,40 | 53,70 | -0,92% | 23.668,00 |
| 04.02.2026 | 56,80 | 56,80 | 54,20 | 54,20 | -4,91% | 35.822,00 |
| 03.02.2026 | 54,40 | 57,10 | 54,40 | 57,00 | 5,56% | 52.566,00 |
| 02.02.2026 | 54,60 | 54,60 | 52,70 | 54,00 | 0,93% | 72.366,00 |
| 30.01.2026 | 53,60 | 54,10 | 53,20 | 53,50 | 0,00% | 25.515,00 |
| 29.01.2026 | 54,20 | 54,40 | 52,90 | 53,50 | -0,37% | 27.998,00 |
| 28.01.2026 | 55,70 | 55,80 | 53,70 | 53,70 | -2,36% | 32.008,00 |
| 27.01.2026 | 56,40 | 56,80 | 54,40 | 55,00 | -1,08% | 49.810,00 |
| 26.01.2026 | 55,50 | 55,90 | 54,00 | 55,60 | 1,09% | 44.728,00 |
| 23.01.2026 | 54,00 | 55,40 | 53,80 | 55,00 | 1,48% | 30.578,00 |
| 22.01.2026 | 54,20 | 55,20 | 53,80 | 54,20 | 0,00% | 26.011,00 |
| 21.01.2026 | 55,10 | 55,10 | 54,20 | 54,20 | -1,45% | 16.264,00 |
| 20.01.2026 | 55,20 | 55,50 | 54,00 | 55,00 | -1,43% | 58.157,00 |
| 19.01.2026 | 55,00 | 55,80 | 55,00 | 55,80 | 0,72% | 60.098,00 |
| 16.01.2026 | 54,80 | 55,70 | 54,70 | 55,40 | 0,54% | 61.945,00 |
| 15.01.2026 | 56,00 | 56,10 | 54,40 | 55,10 | -1,43% | 22.749,00 |
| 14.01.2026 | 56,40 | 56,50 | 55,20 | 55,90 | -0,71% | 24.415,00 |
| 13.01.2026 | 56,00 | 56,40 | 55,20 | 56,30 | 1,44% | 35.777,00 |
| 12.01.2026 | 57,50 | 57,90 | 55,20 | 55,50 | -3,31% | 32.133,00 |
| 09.01.2026 | 56,70 | 57,50 | 56,00 | 57,40 | 1,77% | 28.612,00 |
| 08.01.2026 | 56,40 | 57,40 | 56,30 | 56,40 | -1,05% | 21.169,00 |
| 07.01.2026 | 56,20 | 57,10 | 56,20 | 57,00 | 1,24% | 31.258,00 |
| 06.01.2026 | 56,80 | 56,90 | 55,80 | 56,30 | -0,18% | 18.736,00 |
| 05.01.2026 | 54,20 | 56,90 | 54,00 | 56,40 | 5,42% | 61.317,00 |
| 02.01.2026 | 53,20 | 53,60 | 52,50 | 53,50 | 0,75% | 23.600,00 |
| 31.12.2025 | 52,80 | 53,10 | 52,20 | 53,10 | 0,38% | 7.973,00 |
| 30.12.2025 | 52,00 | 52,90 | 51,70 | 52,90 | 2,32% | 25.329,00 |
| 29.12.2025 | 53,10 | 53,20 | 51,50 | 51,70 | -2,45% | 26.307,00 |