24,800€
0,81%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 24,60 | 24,80 | 24,45 | 24,80 | 0,81% | 6.957,00 |
30.04.2024 | 24,65 | 25,00 | 24,55 | 24,60 | -0,61% | 11.204,00 |
29.04.2024 | 24,80 | 24,85 | 24,55 | 24,75 | -0,60% | 15.285,00 |
26.04.2024 | 24,40 | 25,00 | 24,40 | 24,90 | 3,11% | 30.332,00 |
25.04.2024 | 24,40 | 24,40 | 24,10 | 24,15 | -1,02% | 8.649,00 |
24.04.2024 | 24,35 | 24,60 | 24,30 | 24,40 | 0,21% | 16.135,00 |
23.04.2024 | 24,20 | 24,50 | 24,20 | 24,35 | 0,41% | 10.524,00 |
22.04.2024 | 24,05 | 24,35 | 23,95 | 24,25 | 0,83% | 7.559,00 |
19.04.2024 | 24,15 | 24,15 | 23,65 | 24,05 | -0,41% | 10.038,00 |
18.04.2024 | 24,55 | 24,55 | 24,10 | 24,15 | -1,63% | 6.544,00 |
17.04.2024 | 25,00 | 25,00 | 24,55 | 24,55 | -1,80% | 8.120,00 |
16.04.2024 | 24,85 | 25,05 | 24,55 | 25,00 | 0,00% | 51.447,00 |
15.04.2024 | 25,00 | 25,20 | 24,90 | 25,00 | -0,20% | 12.901,00 |
12.04.2024 | 24,80 | 25,30 | 24,80 | 25,05 | 0,60% | 22.324,00 |
11.04.2024 | 24,85 | 24,95 | 24,70 | 24,90 | 0,40% | 14.517,00 |
10.04.2024 | 24,35 | 24,85 | 24,35 | 24,80 | 2,06% | 15.206,00 |
09.04.2024 | 24,25 | 24,45 | 24,20 | 24,30 | 0,00% | 10.412,00 |
08.04.2024 | 24,15 | 24,35 | 23,90 | 24,30 | 0,62% | 8.394,00 |
05.04.2024 | 24,40 | 24,40 | 23,85 | 24,15 | -1,02% | 21.701,00 |
04.04.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 20.103,00 |
03.04.2024 | 23,65 | 24,10 | 23,65 | 24,00 | 1,48% | 35.150,00 |
02.04.2024 | 23,70 | 24,20 | 23,55 | 23,65 | 0,00% | 22.624,00 |
28.03.2024 | 23,55 | 23,75 | 23,25 | 23,65 | 0,42% | 19.002,00 |
27.03.2024 | 23,80 | 23,90 | 23,50 | 23,55 | -1,26% | 24.255,00 |
26.03.2024 | 23,85 | 23,90 | 23,80 | 23,85 | -0,21% | 4.130,00 |
25.03.2024 | 23,75 | 24,00 | 23,75 | 23,90 | -0,42% | 10.567,00 |
22.03.2024 | 23,95 | 24,00 | 23,85 | 24,00 | 0,21% | 8.215,00 |
21.03.2024 | 23,95 | 23,95 | 23,75 | 23,95 | 0,42% | 6.700,00 |
20.03.2024 | 23,90 | 23,95 | 23,80 | 23,85 | -0,21% | 5.084,00 |
19.03.2024 | 23,80 | 24,00 | 23,80 | 23,90 | 0,21% | 10.466,00 |
18.03.2024 | 23,75 | 23,90 | 23,70 | 23,85 | 0,21% | 6.062,00 |
15.03.2024 | 23,75 | 23,85 | 23,70 | 23,80 | 0,21% | 6.038,00 |
14.03.2024 | 24,10 | 24,10 | 23,75 | 23,75 | -1,25% | 6.311,00 |
13.03.2024 | 24,00 | 24,05 | 23,70 | 24,05 | 0,00% | 8.447,00 |
12.03.2024 | 24,05 | 24,10 | 23,95 | 24,05 | -0,21% | 10.879,00 |
11.03.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | 4.448,00 |
08.03.2024 | 23,90 | 24,10 | 23,80 | 24,00 | 0,42% | 29.221,00 |
07.03.2024 | 23,60 | 23,95 | 23,60 | 23,90 | 0,63% | 39.252,00 |
06.03.2024 | 23,75 | 23,75 | 23,65 | 23,75 | 0,21% | 8.041,00 |
05.03.2024 | 23,65 | 23,95 | 23,60 | 23,70 | 0,21% | 22.698,00 |
04.03.2024 | 23,50 | 23,70 | 23,40 | 23,65 | 0,42% | 8.348,00 |
01.03.2024 | 23,75 | 23,90 | 23,35 | 23,55 | -0,63% | 14.639,00 |
29.02.2024 | 23,75 | 23,90 | 23,70 | 23,70 | -0,42% | 31.700,00 |
28.02.2024 | 23,80 | 23,95 | 23,70 | 23,80 | -0,21% | 15.714,00 |
27.02.2024 | 23,70 | 23,90 | 23,60 | 23,85 | 0,63% | 31.757,00 |
26.02.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,64% | 48.102,00 |
23.02.2024 | 23,10 | 23,60 | 23,10 | 23,55 | 1,51% | 34.475,00 |
22.02.2024 | 23,15 | 23,40 | 23,05 | 23,20 | 0,43% | 9.922,00 |
21.02.2024 | 23,00 | 23,15 | 22,85 | 23,10 | 0,87% | 7.878,00 |
20.02.2024 | 23,05 | 23,10 | 22,85 | 22,90 | -1,08% | 22.318,00 |
19.02.2024 | 23,00 | 23,30 | 23,00 | 23,15 | 0,65% | 18.654,00 |
16.02.2024 | 22,80 | 23,15 | 22,80 | 23,00 | 1,10% | 7.579,00 |
15.02.2024 | 22,70 | 22,90 | 22,65 | 22,75 | 0,22% | 6.310,00 |
14.02.2024 | 22,65 | 22,90 | 22,50 | 22,70 | 0,22% | 7.288,00 |
13.02.2024 | 22,50 | 22,65 | 22,30 | 22,65 | 0,67% | 8.929,00 |
12.02.2024 | 23,00 | 23,20 | 22,50 | 22,50 | -1,75% | 9.764,00 |
09.02.2024 | 23,30 | 23,30 | 22,85 | 22,90 | -1,72% | 10.663,00 |
08.02.2024 | 23,25 | 23,45 | 23,15 | 23,30 | 0,43% | 16.482,00 |
07.02.2024 | 22,90 | 23,30 | 22,90 | 23,20 | 1,31% | 20.532,00 |
06.02.2024 | 22,15 | 22,90 | 22,10 | 22,90 | 3,39% | 49.493,00 |
05.02.2024 | 22,50 | 22,50 | 22,05 | 22,15 | -1,12% | 12.629,00 |
02.02.2024 | 22,20 | 22,55 | 22,20 | 22,40 | 0,90% | 23.246,00 |
01.02.2024 | 21,80 | 22,35 | 21,60 | 22,20 | 1,83% | 15.519,00 |
31.01.2024 | 21,75 | 21,80 | 21,50 | 21,80 | 0,46% | 43.218,00 |
30.01.2024 | 21,70 | 21,90 | 21,70 | 21,70 | -0,23% | 7.886,00 |
29.01.2024 | 21,75 | 21,85 | 21,60 | 21,75 | -0,46% | 18.642,00 |
26.01.2024 | 21,85 | 22,00 | 21,65 | 21,85 | 0,23% | 14.652,00 |
25.01.2024 | 21,85 | 21,85 | 21,60 | 21,80 | -0,23% | 15.947,00 |
24.01.2024 | 21,85 | 22,05 | 21,70 | 21,85 | -0,23% | 21.250,00 |
23.01.2024 | 21,85 | 22,00 | 21,70 | 21,90 | -0,45% | 11.593,00 |
22.01.2024 | 21,80 | 22,25 | 21,50 | 22,00 | 2,33% | 32.917,00 |
19.01.2024 | 21,40 | 21,70 | 20,85 | 21,50 | -10,04% | 2.050.509,00 |
18.01.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,92% | 46.139,00 |
17.01.2024 | 23,35 | 23,45 | 23,10 | 23,45 | 0,43% | 13.396,00 |
16.01.2024 | 22,95 | 23,50 | 22,95 | 23,35 | 1,30% | 14.618,00 |
15.01.2024 | 23,20 | 23,20 | 22,95 | 23,05 | -0,86% | 4.572,00 |
12.01.2024 | 23,00 | 23,40 | 23,00 | 23,25 | 1,31% | 18.217,00 |
11.01.2024 | 22,95 | 23,05 | 22,75 | 22,95 | -0,86% | 5.697,00 |
10.01.2024 | 22,85 | 23,15 | 22,65 | 23,15 | 1,98% | 10.534,00 |
09.01.2024 | 22,80 | 22,80 | 22,65 | 22,70 | -0,44% | 1.570,00 |
08.01.2024 | 23,10 | 23,10 | 22,70 | 22,80 | -1,08% | 6.638,00 |
05.01.2024 | 23,55 | 23,55 | 22,85 | 23,05 | -2,12% | 12.933,00 |
04.01.2024 | 23,55 | 23,60 | 23,35 | 23,55 | -0,42% | 5.906,00 |
03.01.2024 | 23,80 | 23,85 | 23,40 | 23,65 | -0,63% | 12.855,00 |
02.01.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 0,85% | 11.426,00 |
29.12.2023 | 23,80 | 23,80 | 23,45 | 23,60 | -0,42% | 3.366,00 |
28.12.2023 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | 10.653,00 |
27.12.2023 | 23,45 | 23,60 | 23,30 | 23,50 | 0,21% | 5.089,00 |
22.12.2023 | 23,45 | 23,45 | 23,30 | 23,45 | 0,43% | 1.456,00 |
21.12.2023 | 23,45 | 23,45 | 23,15 | 23,35 | -0,64% | 6.542,00 |
20.12.2023 | 23,35 | 23,70 | 23,35 | 23,50 | 0,86% | 12.944,00 |
19.12.2023 | 23,30 | 23,45 | 22,90 | 23,30 | 0,00% | 9.917,00 |
18.12.2023 | 23,45 | 23,50 | 23,25 | 23,30 | -1,27% | 10.573,00 |
15.12.2023 | 23,40 | 23,90 | 23,40 | 23,60 | 1,29% | 16.535,00 |
14.12.2023 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | 21.527,00 |
13.12.2023 | 23,15 | 23,50 | 23,10 | 23,10 | -0,43% | 8.234,00 |
12.12.2023 | 23,15 | 23,25 | 22,90 | 23,20 | 0,43% | 5.503,00 |
11.12.2023 | 23,45 | 23,45 | 22,90 | 23,10 | -1,70% | 12.600,00 |
08.12.2023 | 22,80 | 23,65 | 22,60 | 23,50 | 2,17% | 60.932,00 |
07.12.2023 | 22,15 | 23,00 | 22,05 | 23,00 | 3,60% | 26.568,00 |