59,500€
-2,14%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 61,00 | 61,25 | 58,95 | 59,80 | -1,97% | - |
| 05.10.2026 | 60,25 | 61,10 | 60,05 | 61,00 | 0,83% | - |
| 02.10.2026 | 60,15 | 61,20 | 60,05 | 60,50 | 0,92% | 2.128,00 |
| 01.10.2026 | 61,65 | 62,20 | 59,85 | 59,95 | -2,36% | 5.855,00 |
| 30.09.2026 | 62,75 | 62,85 | 61,40 | 61,40 | -1,60% | 9.675,00 |
| 29.09.2026 | 62,15 | 62,75 | 61,60 | 62,40 | 0,16% | - |
| 28.09.2026 | 62,05 | 62,75 | 61,55 | 62,30 | 0,00% | 6.425,00 |
| 25.09.2026 | 61,85 | 62,30 | 61,25 | 62,30 | 0,97% | 7.238,00 |
| 24.09.2026 | 62,25 | 62,80 | 61,30 | 61,70 | -1,28% | - |
| 23.09.2026 | 62,95 | 63,15 | 61,65 | 62,50 | -0,71% | - |
| 22.09.2026 | 63,15 | 63,55 | 62,00 | 62,95 | -0,40% | - |
| 21.09.2026 | 61,75 | 63,30 | 61,55 | 63,20 | 3,10% | - |
| 18.09.2026 | 62,75 | 63,15 | 61,10 | 61,30 | -2,39% | 3.286,00 |
| 17.09.2026 | 62,95 | 63,55 | 62,00 | 62,80 | 0,16% | - |
| 16.09.2026 | 63,25 | 63,80 | 62,00 | 62,70 | -0,63% | - |
| 15.09.2026 | 63,60 | 63,70 | 62,25 | 63,10 | -0,94% | - |
| 14.09.2026 | 61,90 | 64,40 | 61,65 | 63,70 | 3,16% | - |
| 11.09.2026 | 59,25 | 61,85 | 59,10 | 61,75 | 4,84% | 343,00 |
| 10.09.2026 | 59,10 | 60,10 | 58,90 | 58,90 | 0,00% | 990,00 |
| 09.09.2026 | 60,15 | 60,45 | 58,80 | 58,90 | -1,92% | 5.666,00 |
| 08.09.2026 | 60,85 | 61,30 | 60,00 | 60,05 | -1,48% | 2.604,00 |
| 07.09.2026 | 60,75 | 61,95 | 60,75 | 60,95 | 0,08% | - |
| 04.09.2026 | 59,55 | 61,00 | 59,25 | 60,90 | 2,35% | 1.848,00 |
| 03.09.2026 | 59,65 | 60,15 | 59,30 | 59,50 | -0,17% | 12.000,00 |
| 02.09.2026 | 59,65 | 60,50 | 59,20 | 59,60 | 0,00% | - |
| 01.09.2026 | 60,75 | 61,45 | 59,50 | 59,60 | -1,65% | - |
| 31.08.2026 | 62,40 | 62,65 | 60,50 | 60,60 | -2,88% | 10.400,00 |
| 28.08.2026 | 62,35 | 62,80 | 62,10 | 62,40 | 0,16% | - |
| 27.08.2026 | 63,75 | 63,85 | 61,60 | 62,30 | -1,89% | 5.940,00 |
| 26.08.2026 | 62,45 | 64,70 | 62,35 | 63,50 | 1,76% | 350,00 |
| 25.08.2026 | 62,25 | 63,95 | 62,20 | 62,40 | 0,48% | - |
| 24.08.2026 | 62,95 | 62,95 | 61,80 | 62,10 | -1,43% | 3.549,00 |
| 21.08.2026 | 63,95 | 64,05 | 62,90 | 63,00 | -1,25% | 242,00 |
| 20.08.2026 | 65,20 | 65,35 | 63,20 | 63,80 | -2,15% | - |
| 19.08.2026 | 66,95 | 67,25 | 65,10 | 65,20 | -2,76% | - |
| 18.08.2026 | 67,95 | 68,05 | 66,30 | 67,05 | -1,69% | 550,00 |
| 17.08.2026 | 68,55 | 68,95 | 67,70 | 68,20 | -0,29% | 828,00 |
| 14.08.2026 | 66,80 | 69,15 | 66,25 | 68,40 | 2,55% | 169,00 |
| 13.08.2026 | 67,20 | 67,30 | 65,75 | 66,70 | -0,45% | 494,00 |
| 12.08.2026 | 68,10 | 68,75 | 66,25 | 67,00 | -1,18% | 5.916,00 |
| 11.08.2026 | 67,70 | 68,90 | 67,50 | 67,80 | 0,15% | - |
| 10.08.2026 | 67,25 | 68,00 | 66,75 | 67,70 | 0,52% | - |
| 07.08.2026 | 66,10 | 67,85 | 65,85 | 67,35 | 1,97% | 98,00 |
| 06.08.2026 | 68,20 | 68,70 | 66,00 | 66,05 | -3,08% | 3.738,00 |
| 05.08.2026 | 66,60 | 68,25 | 66,25 | 68,15 | 2,40% | 5.040,00 |
| 04.08.2026 | 64,50 | 66,55 | 64,50 | 66,55 | 3,42% | 2.280,00 |
| 03.08.2026 | 63,75 | 65,30 | 63,40 | 64,35 | 1,50% | 4.025,00 |
| 31.07.2026 | 64,55 | 65,45 | 63,30 | 63,40 | -1,40% | 940,00 |
| 30.07.2026 | 62,25 | 64,40 | 62,05 | 64,30 | 3,38% | 528,00 |
| 29.07.2026 | 65,15 | 65,80 | 62,10 | 62,20 | -4,60% | 432,00 |
| 28.07.2026 | 65,85 | 66,60 | 64,30 | 65,20 | -1,36% | 1.520,00 |
| 27.07.2026 | 67,50 | 69,30 | 65,40 | 66,10 | -0,97% | 1.980,00 |
| 24.07.2026 | 63,85 | 67,05 | 63,10 | 66,75 | 5,70% | 741,00 |
| 23.07.2026 | 64,45 | 65,15 | 61,65 | 63,15 | -2,24% | 969,00 |
| 22.07.2026 | 64,65 | 65,40 | 64,05 | 64,60 | -0,15% | 2.376,00 |
| 21.07.2026 | 64,35 | 65,40 | 64,10 | 64,70 | 1,33% | - |
| 20.07.2026 | 65,35 | 65,80 | 63,80 | 63,85 | -2,52% | 1.756,00 |
| 17.07.2026 | 66,25 | 66,80 | 64,40 | 65,50 | -1,65% | 1.098,00 |
| 16.07.2026 | 66,35 | 67,95 | 65,65 | 66,60 | 0,38% | 528,00 |
| 15.07.2026 | 66,20 | 66,60 | 65,55 | 66,35 | 0,99% | - |
| 14.07.2026 | 65,45 | 66,80 | 65,20 | 65,70 | 0,38% | - |
| 13.07.2026 | 64,85 | 66,65 | 64,60 | 65,45 | -0,83% | 437,00 |
| 10.07.2026 | 66,90 | 67,15 | 65,35 | 66,00 | -1,35% | 881,00 |
| 09.07.2026 | 68,70 | 69,90 | 66,90 | 66,90 | -2,05% | 6.380,00 |
| 08.07.2026 | 68,35 | 68,75 | 67,10 | 68,30 | -0,58% | - |
| 07.07.2026 | 71,45 | 71,55 | 68,45 | 68,70 | -4,18% | 800,00 |
| 06.07.2026 | 70,45 | 71,85 | 70,00 | 71,70 | 1,70% | 200,00 |
| 03.07.2026 | 69,75 | 71,30 | 69,55 | 70,50 | 1,44% | 2.959,00 |
| 02.07.2026 | 67,65 | 70,25 | 67,20 | 69,50 | 2,66% | 4.307,00 |
| 01.07.2026 | 65,70 | 69,60 | 65,50 | 67,70 | 2,97% | 3.446,00 |
| 30.06.2026 | 65,80 | 66,70 | 65,55 | 65,75 | 0,00% | 1.159,00 |
| 29.06.2026 | 66,45 | 66,70 | 65,35 | 65,75 | -0,30% | 4.440,00 |
| 26.06.2026 | 65,65 | 66,65 | 65,05 | 65,95 | -0,23% | 6.138,00 |
| 25.06.2026 | 67,20 | 67,45 | 66,05 | 66,10 | -1,12% | 2.489,00 |
| 24.06.2026 | 67,70 | 68,10 | 66,20 | 66,85 | -1,55% | 5.322,00 |
| 23.06.2026 | 69,10 | 69,20 | 66,95 | 67,90 | -2,44% | 1.260,00 |
| 22.06.2026 | 67,80 | 72,25 | 67,70 | 69,60 | 3,34% | 624,00 |
| 19.06.2026 | 67,20 | 68,30 | 67,20 | 67,35 | -0,07% | 2.954,00 |
| 18.06.2026 | 67,25 | 68,50 | 66,70 | 67,40 | 0,67% | 7.866,00 |
| 17.06.2026 | 66,35 | 67,70 | 65,95 | 66,95 | 1,06% | - |
| 16.06.2026 | 66,95 | 68,70 | 66,25 | 66,25 | -0,97% | 110,00 |
| 15.06.2026 | 66,70 | 68,45 | 66,60 | 66,90 | 1,59% | 4.337,00 |
| 12.06.2026 | 65,60 | 67,30 | 65,10 | 65,85 | 0,23% | - |
| 11.06.2026 | 62,75 | 65,80 | 62,65 | 65,70 | 4,95% | 1.159,00 |
| 10.06.2026 | 63,30 | 63,65 | 62,25 | 62,60 | -1,34% | 255,00 |
| 09.06.2026 | 62,85 | 64,70 | 62,15 | 63,45 | 1,04% | 478,00 |
| 08.06.2026 | 63,40 | 64,20 | 62,50 | 62,80 | -1,41% | 1.344,00 |
| 05.06.2026 | 64,65 | 65,10 | 63,50 | 63,70 | -1,85% | - |
| 04.06.2026 | 64,15 | 65,05 | 63,50 | 64,90 | 1,41% | 1.734,00 |
| 03.06.2026 | 64,80 | 65,10 | 63,95 | 64,00 | -1,46% | 3.430,00 |
| 02.06.2026 | 65,40 | 66,40 | 64,70 | 64,95 | -0,54% | - |
| 01.06.2026 | 67,70 | 67,70 | 64,85 | 65,30 | -3,26% | 3.370,00 |
| 29.05.2026 | 69,90 | 70,20 | 67,40 | 67,50 | -3,02% | - |
| 28.05.2026 | 67,45 | 69,90 | 67,35 | 69,60 | 2,65% | 1.674,00 |
| 27.05.2026 | 66,85 | 68,90 | 66,75 | 67,80 | 1,50% | 1.463,00 |
| 26.05.2026 | 66,00 | 66,90 | 65,15 | 66,80 | 0,83% | - |
| 25.05.2026 | 65,80 | 66,65 | 65,70 | 66,25 | 2,24% | 460,00 |
| 22.05.2026 | 65,15 | 66,15 | 64,35 | 64,80 | -0,46% | - |
| 21.05.2026 | 63,85 | 65,40 | 63,75 | 65,10 | 1,56% | 17,00 |
| 20.05.2026 | 61,85 | 64,50 | 61,75 | 64,10 | 3,39% | 900,00 |