26,400€
-5,88%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,40 | 28,40 | 26,28 | 26,55 | -6,43% | - |
| 03.04.2025 | 28,68 | 28,90 | 27,93 | 28,38 | -1,13% | - |
| 02.04.2025 | 29,05 | 29,43 | 28,55 | 28,70 | -2,46% | - |
| 01.04.2025 | 28,75 | 29,60 | 28,75 | 29,43 | 1,20% | - |
| 31.03.2025 | 29,05 | 29,50 | 28,98 | 29,08 | -1,36% | - |
| 28.03.2025 | 29,35 | 29,78 | 29,33 | 29,48 | -0,76% | - |
| 27.03.2025 | 29,70 | 30,08 | 29,60 | 29,70 | -1,25% | - |
| 26.03.2025 | 29,85 | 30,20 | 29,85 | 30,08 | -0,33% | - |
| 25.03.2025 | 29,75 | 30,25 | 29,75 | 30,18 | 0,33% | - |
| 24.03.2025 | 29,33 | 30,10 | 29,33 | 30,08 | 2,56% | - |
| 21.03.2025 | 30,20 | 30,43 | 29,30 | 29,33 | -2,66% | - |
| 20.03.2025 | 29,70 | 30,68 | 29,70 | 30,13 | -0,08% | - |
| 19.03.2025 | 30,45 | 30,85 | 30,05 | 30,15 | 0,33% | 20,00 |
| 18.03.2025 | 29,85 | 30,85 | 29,58 | 30,05 | 0,50% | - |
| 17.03.2025 | 28,20 | 29,90 | 28,20 | 29,90 | 5,00% | - |
| 14.03.2025 | 27,78 | 28,75 | 27,73 | 28,48 | 2,61% | - |
| 13.03.2025 | 28,38 | 28,48 | 27,53 | 27,75 | -1,94% | - |
| 12.03.2025 | 27,73 | 28,68 | 27,73 | 28,30 | 2,07% | - |
| 11.03.2025 | 28,58 | 28,78 | 27,35 | 27,73 | -2,97% | - |
| 10.03.2025 | 28,35 | 28,85 | 28,18 | 28,58 | -0,44% | - |
| 07.03.2025 | 29,40 | 29,83 | 28,68 | 28,70 | -2,46% | - |
| 06.03.2025 | 28,05 | 29,43 | 28,05 | 29,43 | 3,43% | - |
| 05.03.2025 | 27,98 | 28,83 | 27,90 | 28,45 | 1,61% | - |
| 04.03.2025 | 28,05 | 28,65 | 27,50 | 28,00 | 0,27% | - |
| 03.03.2025 | 27,00 | 28,15 | 25,70 | 27,93 | 2,95% | - |
| 28.02.2025 | 27,05 | 27,78 | 26,93 | 27,13 | -0,91% | - |
| 27.02.2025 | 28,33 | 28,38 | 26,93 | 27,38 | -3,35% | - |
| 26.02.2025 | 28,05 | 28,48 | 28,05 | 28,33 | 0,80% | - |
| 25.02.2025 | 28,03 | 28,23 | 27,88 | 28,10 | 0,27% | - |
| 24.02.2025 | 27,70 | 28,28 | 27,70 | 28,03 | -0,18% | - |
| 21.02.2025 | 27,70 | 28,13 | 27,70 | 28,08 | 0,18% | - |
| 20.02.2025 | 27,50 | 28,25 | 27,50 | 28,03 | 2,84% | - |
| 19.02.2025 | 26,90 | 27,83 | 26,90 | 27,25 | 0,09% | - |
| 18.02.2025 | 27,28 | 27,28 | 27,10 | 27,23 | -0,18% | - |
| 17.02.2025 | 26,45 | 27,28 | 26,45 | 27,28 | 1,68% | - |
| 14.02.2025 | 26,65 | 26,98 | 26,65 | 26,83 | 0,66% | - |
| 13.02.2025 | 26,78 | 26,95 | 26,43 | 26,65 | -0,65% | - |
| 12.02.2025 | 26,58 | 26,93 | 26,58 | 26,83 | 0,94% | - |
| 11.02.2025 | 27,05 | 27,50 | 26,58 | 26,58 | -3,01% | - |
| 10.02.2025 | 27,10 | 27,53 | 27,10 | 27,40 | -0,18% | - |
| 07.02.2025 | 27,75 | 27,75 | 27,43 | 27,45 | -1,17% | - |
| 06.02.2025 | 27,35 | 28,20 | 27,35 | 27,78 | -0,18% | - |
| 05.02.2025 | 27,25 | 27,90 | 27,25 | 27,83 | 0,91% | 98,00 |
| 04.02.2025 | 27,35 | 27,65 | 27,28 | 27,58 | 0,46% | - |
| 03.02.2025 | 27,30 | 27,45 | 27,10 | 27,45 | 0,55% | - |
| 31.01.2025 | 26,68 | 27,30 | 26,48 | 27,30 | 2,34% | - |
| 30.01.2025 | 27,05 | 27,23 | 26,33 | 26,68 | -1,48% | - |
| 29.01.2025 | 26,78 | 27,25 | 26,63 | 27,08 | 1,03% | - |
| 28.01.2025 | 26,00 | 27,08 | 26,00 | 26,80 | 1,80% | - |
| 27.01.2025 | 26,10 | 27,08 | 26,10 | 26,33 | -0,57% | - |
| 24.01.2025 | 26,30 | 27,80 | 26,20 | 26,48 | -0,84% | 216,00 |
| 23.01.2025 | 26,68 | 26,70 | 26,28 | 26,70 | 0,19% | - |
| 22.01.2025 | 26,15 | 26,88 | 26,15 | 26,65 | 0,66% | - |
| 21.01.2025 | 26,53 | 26,55 | 26,35 | 26,48 | -0,19% | - |
| 20.01.2025 | 26,78 | 26,78 | 26,15 | 26,53 | -0,93% | - |
| 17.01.2025 | 26,05 | 26,93 | 26,05 | 26,78 | 1,32% | - |
| 16.01.2025 | 25,70 | 26,43 | 25,70 | 26,43 | 1,73% | - |
| 15.01.2025 | 23,95 | 26,00 | 23,95 | 25,98 | 7,00% | - |
| 14.01.2025 | 24,38 | 24,38 | 24,18 | 24,28 | -0,41% | - |
| 13.01.2025 | 23,63 | 24,45 | 23,63 | 24,38 | 3,17% | - |
| 10.01.2025 | 22,80 | 24,05 | 22,80 | 23,63 | 2,27% | - |
| 09.01.2025 | 23,00 | 23,35 | 23,00 | 23,10 | -0,75% | - |
| 08.01.2025 | 22,98 | 23,28 | 22,83 | 23,28 | 1,20% | - |
| 07.01.2025 | 22,98 | 23,15 | 22,68 | 23,00 | 0,11% | - |
| 06.01.2025 | 22,55 | 23,33 | 22,55 | 22,98 | 0,66% | - |
| 03.01.2025 | 22,30 | 22,85 | 22,30 | 22,83 | 1,11% | - |
| 02.01.2025 | 22,00 | 22,58 | 22,00 | 22,58 | 2,61% | - |
| 30.12.2024 | 21,55 | 22,33 | 21,55 | 22,00 | 1,03% | - |
| 27.12.2024 | 20,75 | 22,18 | 20,75 | 21,78 | -0,34% | - |
| 23.12.2024 | 21,98 | 22,05 | 21,60 | 21,85 | -0,57% | - |
| 20.12.2024 | 21,80 | 22,10 | 21,68 | 21,98 | -0,57% | - |
| 19.12.2024 | 21,65 | 23,17 | 21,65 | 22,10 | 0,68% | - |
| 18.12.2024 | 21,25 | 22,05 | 21,25 | 21,95 | 1,97% | - |
| 17.12.2024 | 21,40 | 21,70 | 21,40 | 21,53 | -0,69% | - |
| 16.12.2024 | 22,00 | 22,30 | 21,63 | 21,68 | -2,80% | - |
| 13.12.2024 | 21,95 | 22,43 | 21,95 | 22,30 | 0,22% | - |
| 12.12.2024 | 22,20 | 22,33 | 22,13 | 22,25 | 0,23% | - |
| 11.12.2024 | 22,20 | 22,33 | 22,15 | 22,20 | 0,00% | - |
| 10.12.2024 | 22,13 | 22,33 | 22,10 | 22,20 | 0,45% | - |
| 09.12.2024 | 21,85 | 22,25 | 21,85 | 22,10 | 1,73% | 150,00 |
| 06.12.2024 | 21,40 | 21,93 | 21,40 | 21,73 | 1,52% | - |
| 05.12.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 0,94% | - |
| 04.12.2024 | 20,55 | 21,25 | 20,55 | 21,20 | 2,05% | - |
| 03.12.2024 | 20,75 | 20,88 | 20,68 | 20,78 | 0,12% | - |
| 02.12.2024 | 20,98 | 20,98 | 20,58 | 20,75 | -1,07% | - |
| 29.11.2024 | 21,08 | 21,15 | 20,93 | 20,98 | -0,47% | - |
| 28.11.2024 | 20,80 | 21,48 | 20,80 | 21,08 | 0,00% | - |
| 27.11.2024 | 20,60 | 21,08 | 20,60 | 21,08 | 0,96% | - |
| 26.11.2024 | 21,10 | 21,20 | 20,70 | 20,88 | -1,07% | - |
| 25.11.2024 | 20,65 | 21,53 | 20,65 | 21,10 | 2,18% | - |
| 22.11.2024 | 21,05 | 21,05 | 20,58 | 20,65 | -1,67% | - |
| 21.11.2024 | 21,50 | 21,60 | 20,98 | 21,00 | -2,33% | - |
| 20.11.2024 | 21,25 | 22,38 | 21,25 | 21,50 | 0,82% | - |
| 19.11.2024 | 21,05 | 21,53 | 21,05 | 21,33 | 0,00% | - |
| 18.11.2024 | 21,45 | 21,50 | 21,25 | 21,33 | -0,70% | - |
| 15.11.2024 | 22,15 | 22,15 | 21,48 | 21,48 | -3,05% | - |
| 14.11.2024 | 22,15 | 22,45 | 21,90 | 22,15 | -1,23% | - |
| 13.11.2024 | 22,60 | 22,90 | 22,43 | 22,43 | -1,97% | - |
| 12.11.2024 | 22,90 | 22,93 | 22,80 | 22,88 | -0,22% | - |
| 11.11.2024 | 22,75 | 23,33 | 22,75 | 22,93 | -0,65% | - |