68,250€
2,48%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 67,50 | 69,30 | 67,35 | 68,70 | 2,92% | - |
| 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 |
| 19.05.2026 | 62,55 | 63,70 | 61,90 | 62,00 | -1,27% | - |
| 18.05.2026 | 63,45 | 64,25 | 62,35 | 62,80 | -1,88% | - |
| 15.05.2026 | 63,05 | 64,80 | 62,95 | 64,00 | 0,63% | - |
| 14.05.2026 | 64,45 | 64,90 | 63,60 | 63,60 | -1,24% | - |
| 13.05.2026 | 64,80 | 65,75 | 63,25 | 64,40 | -0,46% | - |
| 12.05.2026 | 65,30 | 66,45 | 64,05 | 64,70 | -1,37% | - |
| 11.05.2026 | 65,45 | 65,85 | 64,75 | 65,60 | -0,15% | - |
| 08.05.2026 | 66,55 | 66,75 | 65,20 | 65,70 | -1,13% | - |
| 07.05.2026 | 67,15 | 68,40 | 66,25 | 66,45 | -0,97% | - |
| 06.05.2026 | 62,90 | 67,20 | 62,40 | 67,10 | 7,62% | - |
| 05.05.2026 | 61,75 | 62,85 | 61,60 | 62,35 | 1,05% | - |
| 04.05.2026 | 62,30 | 63,25 | 61,40 | 61,70 | -0,88% | - |
| 30.04.2026 | 60,25 | 62,90 | 60,15 | 62,25 | 1,72% | - |
| 29.04.2026 | 60,15 | 61,50 | 59,65 | 61,20 | 2,00% | - |
| 28.04.2026 | 60,45 | 61,65 | 59,90 | 60,00 | -0,83% | - |
| 27.04.2026 | 60,25 | 60,60 | 58,95 | 60,50 | 0,00% | - |
| 24.04.2026 | 58,00 | 62,00 | 57,90 | 60,50 | 4,58% | 8.200,00 |
| 23.04.2026 | 58,05 | 58,25 | 56,20 | 57,85 | -0,94% | - |
| 22.04.2026 | 60,25 | 61,10 | 57,50 | 58,40 | -2,18% | - |
| 21.04.2026 | 61,65 | 61,90 | 59,60 | 59,70 | -3,08% | - |
| 20.04.2026 | 60,90 | 61,60 | 60,70 | 61,60 | -0,32% | - |
| 17.04.2026 | 58,85 | 62,55 | 58,65 | 61,80 | 5,28% | - |
| 16.04.2026 | 60,35 | 61,15 | 58,50 | 58,70 | -2,33% | - |
| 15.04.2026 | 60,65 | 61,10 | 59,85 | 60,10 | -1,31% | - |
| 14.04.2026 | 59,40 | 61,10 | 59,40 | 60,90 | 2,18% | - |
| 13.04.2026 | 57,45 | 59,60 | 57,45 | 59,60 | 2,76% | - |
| 10.04.2026 | 57,35 | 58,50 | 57,15 | 58,00 | 1,22% | - |
| 09.04.2026 | 57,25 | 58,05 | 57,05 | 57,30 | -0,52% | - |
| 08.04.2026 | 56,95 | 58,10 | 56,05 | 57,60 | 5,30% | - |
| 07.04.2026 | 55,30 | 55,45 | 53,90 | 54,70 | -1,17% | - |
| 02.04.2026 | 54,05 | 55,40 | 53,80 | 55,35 | 0,27% | - |
| 01.04.2026 | 53,45 | 55,60 | 53,35 | 55,20 | 3,66% | - |
| 31.03.2026 | 51,25 | 53,35 | 50,40 | 53,25 | 4,72% | - |
| 30.03.2026 | 50,05 | 51,40 | 48,65 | 50,85 | 1,65% | - |
| 27.03.2026 | 53,35 | 53,35 | 50,03 | 50,03 | -5,88% | - |
| 26.03.2026 | 52,85 | 53,80 | 51,80 | 53,15 | 0,09% | - |
| 25.03.2026 | 51,85 | 53,50 | 51,45 | 53,10 | 2,31% | - |
| 24.03.2026 | 50,15 | 52,00 | 49,10 | 51,90 | 2,47% | - |
| 23.03.2026 | 48,53 | 51,70 | 47,53 | 50,65 | 3,00% | - |
| 20.03.2026 | 49,13 | 49,85 | 48,65 | 49,18 | -0,05% | - |
| 19.03.2026 | 49,43 | 49,58 | 48,60 | 49,20 | -0,51% | - |
| 18.03.2026 | 51,05 | 51,80 | 49,43 | 49,45 | -2,18% | - |
| 17.03.2026 | 49,55 | 50,70 | 48,48 | 50,55 | 1,25% | 1.300,00 |
| 16.03.2026 | 49,73 | 50,10 | 49,05 | 49,93 | 1,53% | - |
| 13.03.2026 | 50,65 | 50,65 | 48,88 | 49,18 | -3,01% | - |
| 12.03.2026 | 52,20 | 52,60 | 49,25 | 50,70 | -4,16% | - |
| 11.03.2026 | 52,45 | 53,30 | 51,95 | 52,90 | 1,15% | - |
| 10.03.2026 | 51,45 | 53,10 | 51,45 | 52,30 | 1,26% | - |
| 09.03.2026 | 50,95 | 52,00 | 49,78 | 51,65 | -1,71% | - |
| 06.03.2026 | 53,95 | 54,15 | 51,80 | 52,55 | -2,14% | - |
| 05.03.2026 | 53,95 | 55,50 | 53,15 | 53,70 | -1,38% | - |