46,450€
-0,43%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,78 | 47,65 | 46,43 | 46,65 | 0,65% | - |
| 14.10.2025 | 47,50 | 47,50 | 45,53 | 46,35 | -0,86% | - |
| 13.10.2025 | 47,65 | 48,28 | 46,75 | 46,75 | -3,21% | - |
| 10.10.2025 | 49,35 | 49,50 | 47,40 | 48,30 | -2,13% | - |
| 09.10.2025 | 48,95 | 49,68 | 48,13 | 49,35 | 1,65% | - |
| 08.10.2025 | 45,65 | 49,60 | 45,65 | 48,55 | 7,77% | - |
| 07.10.2025 | 46,18 | 46,18 | 45,05 | 45,05 | -1,53% | - |
| 06.10.2025 | 47,60 | 47,60 | 44,60 | 45,75 | -3,28% | - |
| 03.10.2025 | 48,55 | 49,48 | 47,30 | 47,30 | -0,73% | - |
| 02.10.2025 | 45,65 | 48,28 | 45,65 | 47,65 | 4,61% | - |
| 01.10.2025 | 46,05 | 46,08 | 45,43 | 45,55 | -0,44% | - |
| 30.09.2025 | 46,30 | 46,85 | 45,75 | 45,75 | -0,87% | - |
| 29.09.2025 | 46,18 | 47,20 | 46,15 | 46,15 | 1,54% | - |
| 26.09.2025 | 46,40 | 46,68 | 45,45 | 45,45 | -1,09% | - |
| 25.09.2025 | 46,65 | 47,05 | 45,43 | 45,95 | -1,08% | - |
| 24.09.2025 | 46,35 | 47,05 | 46,25 | 46,45 | -0,21% | - |
| 23.09.2025 | 47,80 | 47,95 | 46,50 | 46,55 | -1,17% | - |
| 22.09.2025 | 47,98 | 48,38 | 47,10 | 47,10 | -1,46% | - |
| 19.09.2025 | 46,10 | 48,38 | 46,00 | 47,80 | 5,17% | - |
| 18.09.2025 | 45,50 | 46,80 | 45,20 | 45,45 | 4,60% | - |
| 17.09.2025 | 43,80 | 45,10 | 43,45 | 43,45 | -0,11% | - |
| 16.09.2025 | 43,70 | 44,23 | 43,50 | 43,50 | 0,46% | - |
| 15.09.2025 | 41,95 | 43,83 | 41,95 | 43,30 | 4,72% | - |
| 12.09.2025 | 41,53 | 42,33 | 41,35 | 41,35 | 0,36% | - |
| 11.09.2025 | 41,15 | 41,55 | 41,00 | 41,20 | 1,35% | - |
| 10.09.2025 | 40,73 | 41,30 | 40,65 | 40,65 | 0,06% | - |
| 09.09.2025 | 40,45 | 40,75 | 40,15 | 40,63 | 0,81% | - |
| 08.09.2025 | 40,53 | 40,73 | 39,90 | 40,30 | 1,64% | - |
| 05.09.2025 | 40,15 | 41,63 | 39,65 | 39,65 | -0,25% | - |
| 04.09.2025 | 39,23 | 41,23 | 37,70 | 39,75 | -4,22% | - |
| 03.09.2025 | 43,55 | 44,48 | 40,63 | 41,50 | -3,71% | - |
| 02.09.2025 | 45,58 | 45,58 | 42,95 | 43,10 | -4,43% | - |
| 01.09.2025 | 45,20 | 45,85 | 44,70 | 45,10 | -1,10% | - |
| 29.08.2025 | 43,50 | 46,23 | 43,50 | 45,60 | 4,83% | - |
| 28.08.2025 | 43,25 | 43,83 | 43,15 | 43,50 | 0,46% | - |
| 27.08.2025 | 44,15 | 44,43 | 43,08 | 43,30 | -1,98% | - |
| 26.08.2025 | 43,98 | 44,30 | 43,13 | 44,18 | -2,64% | - |
| 25.08.2025 | 45,38 | 45,63 | 45,13 | 45,38 | -0,06% | - |
| 22.08.2025 | 44,85 | 45,43 | 44,73 | 45,40 | 1,28% | - |
| 21.08.2025 | 44,30 | 44,85 | 44,30 | 44,83 | 0,96% | - |
| 20.08.2025 | 44,05 | 45,03 | 44,05 | 44,40 | -1,22% | - |
| 19.08.2025 | 45,95 | 45,95 | 44,93 | 44,95 | -2,44% | - |
| 18.08.2025 | 45,75 | 46,18 | 45,75 | 46,08 | 0,77% | - |
| 15.08.2025 | 46,90 | 46,95 | 45,58 | 45,73 | -2,04% | - |
| 14.08.2025 | 45,98 | 47,25 | 45,98 | 46,68 | 1,80% | - |
| 13.08.2025 | 46,43 | 47,15 | 45,75 | 45,85 | -0,92% | - |
| 12.08.2025 | 46,18 | 46,28 | 45,13 | 46,28 | 0,33% | - |
| 11.08.2025 | 46,48 | 46,55 | 45,35 | 46,13 | -1,44% | 1.308,00 |
| 08.08.2025 | 47,85 | 47,95 | 46,80 | 46,80 | -2,35% | - |
| 07.08.2025 | 48,25 | 48,53 | 47,88 | 47,93 | -0,62% | - |
| 06.08.2025 | 47,28 | 48,65 | 47,28 | 48,23 | 1,79% | - |
| 05.08.2025 | 47,15 | 48,08 | 47,13 | 47,38 | 0,80% | - |
| 04.08.2025 | 46,23 | 47,15 | 45,80 | 47,00 | 2,40% | - |
| 01.08.2025 | 46,33 | 46,88 | 45,43 | 45,90 | -2,96% | - |
| 31.07.2025 | 47,35 | 49,23 | 47,18 | 47,30 | -0,58% | - |
| 30.07.2025 | 45,13 | 47,83 | 45,13 | 47,58 | 5,14% | 11,00 |
| 29.07.2025 | 43,40 | 45,78 | 42,88 | 45,25 | 4,62% | - |
| 28.07.2025 | 41,23 | 44,68 | 40,78 | 43,25 | 4,91% | - |
| 25.07.2025 | 39,00 | 41,90 | 36,43 | 41,23 | 7,01% | - |
| 24.07.2025 | 37,35 | 38,80 | 37,20 | 38,53 | 2,94% | - |
| 23.07.2025 | 38,08 | 38,08 | 37,38 | 37,43 | -1,12% | - |
| 22.07.2025 | 38,93 | 38,93 | 37,78 | 37,85 | -2,95% | - |
| 21.07.2025 | 38,93 | 39,05 | 38,60 | 39,00 | -0,13% | - |
| 18.07.2025 | 38,93 | 39,08 | 38,75 | 39,05 | 0,39% | - |
| 17.07.2025 | 38,00 | 39,03 | 37,95 | 38,90 | 2,50% | - |
| 16.07.2025 | 38,88 | 38,90 | 37,90 | 37,95 | -2,44% | - |
| 15.07.2025 | 39,58 | 39,60 | 38,88 | 38,90 | -1,08% | - |
| 14.07.2025 | 38,55 | 39,63 | 38,55 | 39,33 | 0,96% | 10,00 |
| 11.07.2025 | 39,05 | 39,58 | 38,60 | 38,95 | -3,23% | - |
| 10.07.2025 | 39,33 | 41,45 | 38,85 | 40,25 | 4,14% | - |
| 09.07.2025 | 37,98 | 39,25 | 37,98 | 38,65 | 1,91% | - |
| 08.07.2025 | 38,33 | 38,75 | 37,75 | 37,93 | -0,33% | - |
| 07.07.2025 | 36,70 | 38,10 | 36,70 | 38,05 | 4,18% | - |
| 04.07.2025 | 36,28 | 36,73 | 36,08 | 36,53 | 0,48% | - |
| 03.07.2025 | 35,90 | 36,55 | 35,90 | 36,35 | 0,07% | - |
| 02.07.2025 | 36,30 | 36,85 | 36,10 | 36,33 | -0,14% | - |
| 01.07.2025 | 37,90 | 37,90 | 36,33 | 36,38 | -3,83% | - |
| 30.06.2025 | 37,90 | 38,25 | 37,40 | 37,83 | 0,73% | 100,00 |
| 27.06.2025 | 35,48 | 37,55 | 35,48 | 37,55 | 5,70% | - |
| 26.06.2025 | 35,35 | 36,25 | 35,35 | 35,53 | -0,63% | - |
| 25.06.2025 | 33,95 | 35,78 | 33,95 | 35,75 | 4,23% | - |
| 24.06.2025 | 32,65 | 34,55 | 32,65 | 34,30 | 3,86% | - |
| 23.06.2025 | 32,55 | 33,30 | 32,55 | 33,03 | 0,08% | - |
| 20.06.2025 | 32,30 | 33,08 | 32,30 | 33,00 | 2,17% | - |
| 19.06.2025 | 31,95 | 32,60 | 31,93 | 32,30 | -0,15% | - |
| 18.06.2025 | 31,55 | 32,45 | 31,55 | 32,35 | 1,33% | - |
| 17.06.2025 | 31,65 | 32,10 | 31,55 | 31,93 | -0,39% | - |
| 16.06.2025 | 31,63 | 32,38 | 31,63 | 32,05 | 1,42% | - |
| 13.06.2025 | 31,60 | 31,63 | 31,15 | 31,60 | 0,08% | - |
| 12.06.2025 | 30,95 | 31,60 | 30,95 | 31,58 | 0,96% | - |
| 11.06.2025 | 31,15 | 31,83 | 31,15 | 31,28 | 0,40% | - |
| 10.06.2025 | 32,45 | 32,88 | 31,08 | 31,15 | -5,18% | - |
| 09.06.2025 | 32,80 | 33,25 | 32,68 | 32,85 | -0,98% | - |
| 06.06.2025 | 33,55 | 33,95 | 32,98 | 33,18 | -2,28% | - |
| 05.06.2025 | 33,15 | 34,25 | 33,15 | 33,95 | 1,12% | - |
| 04.06.2025 | 32,80 | 33,98 | 32,80 | 33,58 | 1,13% | - |
| 03.06.2025 | 32,55 | 33,33 | 32,55 | 33,20 | 0,76% | - |
| 02.06.2025 | 32,60 | 33,23 | 32,60 | 32,95 | 1,07% | - |
| 30.05.2025 | 32,00 | 32,70 | 31,93 | 32,60 | 1,88% | - |
| 29.05.2025 | 32,05 | 32,50 | 31,80 | 32,00 | -1,31% | - |