28,950€
5,27%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,55 | 28,95 | 27,45 | 28,95 | 5,27% | - |
| 16.05.2024 | 27,40 | 27,60 | 27,13 | 27,50 | 0,36% | - |
| 15.05.2024 | 27,05 | 27,48 | 27,05 | 27,40 | 1,29% | - |
| 14.05.2024 | 26,60 | 27,10 | 26,58 | 27,05 | 1,69% | - |
| 13.05.2024 | 26,50 | 26,65 | 26,28 | 26,60 | 0,47% | - |
| 10.05.2024 | 26,55 | 26,55 | 26,28 | 26,48 | -0,19% | - |
| 09.05.2024 | 26,05 | 26,55 | 25,83 | 26,53 | 1,82% | - |
| 08.05.2024 | 25,35 | 26,05 | 25,33 | 26,05 | 2,76% | - |
| 07.05.2024 | 25,35 | 25,50 | 25,13 | 25,35 | 0,00% | - |
| 06.05.2024 | 24,70 | 25,40 | 24,68 | 25,35 | 2,63% | - |
| 03.05.2024 | 24,83 | 25,08 | 24,63 | 24,70 | -0,70% | - |
| 02.05.2024 | 24,58 | 24,90 | 24,45 | 24,88 | 1,22% | - |
| 30.04.2024 | 24,75 | 24,98 | 24,45 | 24,58 | -0,71% | - |
| 29.04.2024 | 24,90 | 25,03 | 24,60 | 24,75 | -0,60% | - |
| 26.04.2024 | 24,20 | 25,00 | 24,20 | 24,90 | 2,05% | - |
| 25.04.2024 | 24,43 | 24,48 | 24,10 | 24,40 | 0,41% | - |
| 24.04.2024 | 24,38 | 24,60 | 24,25 | 24,30 | -0,41% | - |
| 23.04.2024 | 24,30 | 24,48 | 24,20 | 24,40 | 0,41% | - |
| 22.04.2024 | 24,15 | 24,40 | 23,98 | 24,30 | 1,04% | - |
| 19.04.2024 | 24,13 | 24,33 | 23,65 | 24,05 | -0,31% | - |
| 18.04.2024 | 24,55 | 24,73 | 24,10 | 24,13 | -1,73% | - |
| 17.04.2024 | 25,05 | 25,08 | 24,50 | 24,55 | -2,00% | 2,00 |
| 16.04.2024 | 24,90 | 25,08 | 24,55 | 25,05 | 0,80% | - |
| 15.04.2024 | 25,05 | 25,28 | 24,85 | 24,85 | -0,60% | - |
| 12.04.2024 | 24,98 | 25,35 | 24,85 | 25,00 | 0,10% | - |
| 11.04.2024 | 24,80 | 25,00 | 24,65 | 24,98 | 0,81% | - |
| 10.04.2024 | 24,43 | 24,83 | 24,33 | 24,78 | 1,75% | - |
| 09.04.2024 | 24,30 | 24,40 | 24,20 | 24,35 | 0,21% | - |
| 08.04.2024 | 24,15 | 24,33 | 23,95 | 24,30 | 0,62% | - |
| 05.04.2024 | 24,20 | 24,40 | 23,88 | 24,15 | -0,21% | - |
| 04.04.2024 | 24,05 | 24,43 | 23,95 | 24,20 | 0,73% | - |
| 03.04.2024 | 23,75 | 24,13 | 23,65 | 24,03 | 1,16% | - |
| 02.04.2024 | 23,65 | 24,18 | 23,63 | 23,75 | 0,42% | - |
| 28.03.2024 | 23,60 | 23,75 | 23,28 | 23,65 | 0,21% | 2,00 |
| 27.03.2024 | 23,85 | 23,90 | 23,48 | 23,60 | -1,05% | - |
| 26.03.2024 | 23,93 | 23,95 | 23,83 | 23,85 | -0,31% | - |
| 25.03.2024 | 24,00 | 24,00 | 23,83 | 23,93 | -0,31% | - |
| 22.03.2024 | 23,93 | 24,05 | 23,75 | 24,00 | 0,31% | - |
| 21.03.2024 | 24,00 | 24,15 | 23,73 | 23,93 | -0,31% | - |
| 20.03.2024 | 23,90 | 24,00 | 23,83 | 24,00 | 0,42% | - |
| 19.03.2024 | 23,85 | 23,98 | 23,80 | 23,90 | 0,21% | - |
| 18.03.2024 | 23,85 | 23,93 | 23,73 | 23,85 | 0,21% | 4,00 |
| 15.03.2024 | 23,75 | 24,20 | 23,68 | 23,80 | 0,21% | - |
| 14.03.2024 | 24,05 | 24,15 | 23,70 | 23,75 | -1,25% | - |
| 13.03.2024 | 24,05 | 24,10 | 23,68 | 24,05 | 0,00% | - |
| 12.03.2024 | 24,10 | 24,25 | 23,98 | 24,05 | -0,21% | - |
| 11.03.2024 | 23,95 | 24,15 | 23,90 | 24,10 | 0,52% | - |
| 08.03.2024 | 23,95 | 24,08 | 23,78 | 23,98 | 0,31% | - |
| 07.03.2024 | 23,75 | 23,95 | 23,58 | 23,90 | 0,63% | - |
| 06.03.2024 | 23,73 | 23,80 | 23,63 | 23,75 | 0,21% | - |
| 05.03.2024 | 23,55 | 23,93 | 23,53 | 23,70 | 0,00% | - |
| 04.03.2024 | 23,60 | 23,73 | 23,43 | 23,70 | 0,53% | - |
| 01.03.2024 | 23,80 | 23,88 | 23,33 | 23,58 | -0,74% | - |
| 29.02.2024 | 23,80 | 23,88 | 23,65 | 23,75 | 0,00% | - |
| 28.02.2024 | 23,83 | 23,98 | 23,68 | 23,75 | -0,42% | - |
| 27.02.2024 | 23,63 | 23,88 | 23,58 | 23,85 | 0,74% | 5,00 |
| 26.02.2024 | 23,53 | 23,88 | 23,45 | 23,68 | 0,74% | - |
| 23.02.2024 | 23,20 | 23,63 | 23,13 | 23,50 | 0,75% | - |
| 22.02.2024 | 23,20 | 23,38 | 23,03 | 23,33 | 1,19% | - |
| 21.02.2024 | 22,88 | 23,13 | 22,83 | 23,05 | 0,77% | - |
| 20.02.2024 | 23,05 | 23,18 | 22,88 | 22,88 | -1,08% | - |
| 19.02.2024 | 22,95 | 23,28 | 22,95 | 23,13 | 0,76% | - |
| 16.02.2024 | 22,78 | 23,13 | 22,78 | 22,95 | 0,55% | - |
| 15.02.2024 | 22,75 | 22,88 | 22,68 | 22,83 | 0,22% | - |
| 14.02.2024 | 22,53 | 22,83 | 22,48 | 22,78 | 1,11% | - |
| 13.02.2024 | 22,45 | 22,68 | 22,30 | 22,53 | 0,33% | - |
| 12.02.2024 | 22,98 | 23,18 | 22,40 | 22,45 | -2,29% | - |
| 09.02.2024 | 23,25 | 23,33 | 22,88 | 22,98 | -1,29% | - |
| 08.02.2024 | 23,20 | 23,48 | 23,08 | 23,28 | 0,65% | - |
| 07.02.2024 | 22,90 | 23,28 | 22,88 | 23,13 | 0,98% | - |
| 06.02.2024 | 22,15 | 22,95 | 22,08 | 22,90 | 3,39% | - |
| 05.02.2024 | 22,33 | 22,58 | 22,08 | 22,15 | -1,34% | - |
| 02.02.2024 | 22,30 | 22,58 | 22,20 | 22,45 | 0,56% | - |
| 01.02.2024 | 21,75 | 22,38 | 21,58 | 22,33 | 2,76% | - |
| 31.01.2024 | 21,68 | 21,83 | 21,53 | 21,73 | 0,35% | - |
| 30.01.2024 | 21,75 | 21,93 | 21,65 | 21,65 | -0,46% | - |
| 29.01.2024 | 21,83 | 21,95 | 21,58 | 21,75 | -0,34% | - |
| 26.01.2024 | 21,80 | 22,03 | 21,68 | 21,83 | 0,11% | 18,00 |
| 25.01.2024 | 21,80 | 21,88 | 21,63 | 21,80 | -0,11% | - |
| 24.01.2024 | 22,00 | 22,08 | 21,73 | 21,83 | -0,34% | 2,00 |
| 23.01.2024 | 21,98 | 22,08 | 21,63 | 21,90 | -0,23% | - |
| 22.01.2024 | 21,55 | 22,28 | 21,53 | 21,95 | 1,74% | 19,00 |
| 19.01.2024 | 20,86 | 22,63 | 20,86 | 21,58 | 3,38% | 103,00 |
| 18.01.2024 | 23,45 | 23,95 | 20,86 | 20,87 | -11,00% | - |
| 17.01.2024 | 23,15 | 23,45 | 23,08 | 23,45 | 0,43% | - |
| 16.01.2024 | 23,03 | 23,45 | 22,88 | 23,35 | 1,41% | - |
| 15.01.2024 | 23,40 | 23,50 | 22,98 | 23,03 | -1,39% | - |
| 12.01.2024 | 22,98 | 23,43 | 22,88 | 23,35 | 1,74% | - |
| 11.01.2024 | 23,15 | 23,30 | 22,85 | 22,95 | -0,86% | - |
| 10.01.2024 | 22,68 | 23,20 | 22,60 | 23,15 | 2,09% | - |
| 09.01.2024 | 22,80 | 22,85 | 22,68 | 22,68 | -0,66% | - |
| 08.01.2024 | 23,00 | 23,08 | 22,68 | 22,83 | -0,87% | - |
| 05.01.2024 | 23,45 | 23,58 | 22,83 | 23,03 | -2,02% | - |
| 04.01.2024 | 23,60 | 23,70 | 23,38 | 23,50 | -0,53% | - |
| 03.01.2024 | 23,70 | 23,80 | 23,38 | 23,63 | -0,53% | - |
| 02.01.2024 | 23,63 | 23,80 | 23,48 | 23,75 | 0,74% | - |
| 29.12.2023 | 23,70 | 23,78 | 23,53 | 23,58 | -0,42% | - |
| 28.12.2023 | 23,58 | 23,88 | 23,53 | 23,68 | 0,74% | 2,00 |
| 27.12.2023 | 23,55 | 23,63 | 23,35 | 23,50 | 0,32% | - |
| 22.12.2023 | 23,25 | 23,45 | 23,25 | 23,43 | 0,11% | - |