21,850€
0,23%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 22,55 | 23,15 | 22,55 | 23,08 | 1,10% | - |
| 07.11.2024 | 22,20 | 22,83 | 22,20 | 22,83 | 1,56% | - |
| 06.11.2024 | 21,95 | 22,83 | 21,95 | 22,48 | 1,01% | - |
| 05.11.2024 | 21,95 | 22,30 | 21,95 | 22,25 | 0,00% | - |
| 04.11.2024 | 22,15 | 22,73 | 22,15 | 22,25 | -1,00% | - |
| 01.11.2024 | 22,15 | 22,65 | 22,15 | 22,48 | 1,47% | - |
| 31.10.2024 | 22,55 | 22,58 | 22,05 | 22,15 | -1,77% | - |
| 30.10.2024 | 22,93 | 22,93 | 22,48 | 22,55 | -1,74% | - |
| 29.10.2024 | 22,50 | 22,98 | 22,50 | 22,95 | 0,66% | - |
| 28.10.2024 | 22,95 | 23,08 | 22,78 | 22,80 | -0,65% | - |
| 25.10.2024 | 23,40 | 23,85 | 22,90 | 22,95 | -3,37% | - |
| 24.10.2024 | 23,85 | 23,93 | 23,65 | 23,75 | -0,42% | - |
| 23.10.2024 | 23,55 | 23,98 | 23,55 | 23,85 | 0,00% | - |
| 22.10.2024 | 24,05 | 24,05 | 23,65 | 23,85 | -0,73% | - |
| 21.10.2024 | 24,38 | 24,38 | 23,95 | 24,03 | -1,44% | - |
| 18.10.2024 | 24,18 | 24,40 | 23,80 | 24,38 | 0,93% | - |
| 17.10.2024 | 24,35 | 24,40 | 23,88 | 24,15 | -0,82% | - |
| 16.10.2024 | 24,40 | 24,70 | 24,28 | 24,35 | -0,20% | - |
| 15.10.2024 | 23,65 | 24,50 | 23,65 | 24,40 | 1,77% | - |
| 14.10.2024 | 23,45 | 24,15 | 23,45 | 23,98 | 0,95% | - |
| 11.10.2024 | 23,70 | 24,05 | 23,68 | 23,75 | -1,04% | - |
| 10.10.2024 | 25,15 | 25,15 | 23,85 | 24,00 | -4,57% | - |
| 09.10.2024 | 25,45 | 25,78 | 25,15 | 25,15 | -2,33% | - |
| 08.10.2024 | 25,63 | 25,83 | 25,43 | 25,75 | 0,49% | - |
| 07.10.2024 | 26,00 | 26,33 | 25,33 | 25,63 | -2,57% | - |
| 04.10.2024 | 25,90 | 26,60 | 25,90 | 26,30 | 0,38% | - |
| 03.10.2024 | 26,00 | 26,38 | 26,00 | 26,20 | -0,29% | - |
| 02.10.2024 | 25,90 | 26,48 | 25,90 | 26,28 | 0,29% | - |
| 01.10.2024 | 26,35 | 26,83 | 26,18 | 26,20 | -1,87% | - |
| 30.09.2024 | 26,85 | 26,88 | 26,60 | 26,70 | -0,56% | - |
| 27.09.2024 | 27,33 | 27,40 | 26,50 | 26,85 | -1,74% | - |
| 26.09.2024 | 26,50 | 27,58 | 26,50 | 27,33 | 1,77% | - |
| 25.09.2024 | 26,15 | 26,88 | 26,15 | 26,85 | 1,23% | - |
| 24.09.2024 | 26,25 | 26,65 | 26,25 | 26,53 | -0,28% | - |
| 23.09.2024 | 25,65 | 26,78 | 25,65 | 26,60 | 2,50% | - |
| 20.09.2024 | 25,95 | 26,05 | 25,90 | 25,95 | 0,00% | - |
| 19.09.2024 | 25,90 | 26,23 | 25,83 | 25,95 | 0,19% | - |
| 18.09.2024 | 25,98 | 25,98 | 25,75 | 25,90 | -0,29% | 360,00 |
| 17.09.2024 | 25,65 | 26,50 | 25,65 | 25,98 | 0,00% | - |
| 16.09.2024 | 25,55 | 26,40 | 25,55 | 25,98 | 0,29% | - |
| 13.09.2024 | 25,80 | 26,30 | 25,73 | 25,90 | -0,77% | - |
| 12.09.2024 | 28,53 | 28,53 | 25,70 | 26,10 | -8,42% | - |
| 11.09.2024 | 28,33 | 28,58 | 28,23 | 28,50 | 0,80% | - |
| 10.09.2024 | 27,50 | 28,40 | 27,50 | 28,28 | 1,62% | - |
| 09.09.2024 | 27,35 | 28,05 | 27,35 | 27,83 | 0,45% | - |
| 06.09.2024 | 28,35 | 28,35 | 27,70 | 27,70 | -2,38% | - |
| 05.09.2024 | 27,85 | 28,60 | 27,85 | 28,38 | 0,44% | - |
| 04.09.2024 | 27,90 | 28,35 | 27,90 | 28,25 | 0,09% | - |
| 03.09.2024 | 28,33 | 28,43 | 28,23 | 28,23 | -0,35% | - |
| 02.09.2024 | 28,00 | 28,43 | 28,00 | 28,33 | -0,09% | - |
| 30.08.2024 | 27,80 | 28,50 | 27,80 | 28,35 | 2,35% | - |
| 29.08.2024 | 27,70 | 28,18 | 27,70 | 27,70 | -1,42% | - |
| 28.08.2024 | 28,25 | 28,25 | 28,00 | 28,10 | -0,53% | - |
| 27.08.2024 | 27,55 | 28,30 | 27,55 | 28,25 | 1,25% | - |
| 26.08.2024 | 27,55 | 28,10 | 27,55 | 27,90 | -0,27% | - |
| 23.08.2024 | 27,53 | 28,00 | 27,50 | 27,98 | 2,01% | - |
| 22.08.2024 | 27,50 | 27,63 | 27,43 | 27,43 | -0,54% | - |
| 21.08.2024 | 27,80 | 27,83 | 27,43 | 27,58 | -0,81% | - |
| 20.08.2024 | 27,80 | 28,48 | 27,78 | 27,80 | -1,24% | - |
| 19.08.2024 | 27,35 | 28,53 | 27,35 | 28,15 | 1,62% | - |
| 16.08.2024 | 27,80 | 27,80 | 27,50 | 27,70 | -0,45% | - |
| 15.08.2024 | 27,63 | 27,85 | 27,60 | 27,83 | 0,72% | - |
| 14.08.2024 | 26,75 | 27,65 | 26,75 | 27,63 | 2,13% | - |
| 13.08.2024 | 26,20 | 27,95 | 26,20 | 27,05 | 2,75% | - |
| 12.08.2024 | 25,93 | 26,60 | 25,88 | 26,33 | 1,64% | - |
| 09.08.2024 | 25,20 | 25,90 | 25,20 | 25,90 | 1,57% | - |
| 08.08.2024 | 25,50 | 25,85 | 25,45 | 25,50 | -1,45% | - |
| 07.08.2024 | 25,65 | 25,95 | 25,00 | 25,88 | 1,17% | - |
| 06.08.2024 | 24,65 | 25,65 | 24,65 | 25,58 | 3,65% | - |
| 05.08.2024 | 25,35 | 25,43 | 24,33 | 24,68 | -2,47% | - |