24,150€
-1,02%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 24,43 | 24,43 | 24,10 | 24,25 | -0,61% | - |
| 24.04.2024 | 24,35 | 24,60 | 24,30 | 24,40 | 0,21% | 16.135,00 |
| 23.04.2024 | 24,20 | 24,50 | 24,20 | 24,35 | 0,41% | 10.524,00 |
| 22.04.2024 | 24,05 | 24,35 | 23,95 | 24,25 | 0,83% | 7.559,00 |
| 19.04.2024 | 24,15 | 24,15 | 23,65 | 24,05 | -0,41% | 10.038,00 |
| 18.04.2024 | 24,55 | 24,55 | 24,10 | 24,15 | -1,63% | 6.544,00 |
| 17.04.2024 | 25,00 | 25,00 | 24,55 | 24,55 | -1,80% | 8.120,00 |
| 16.04.2024 | 24,85 | 25,05 | 24,55 | 25,00 | 0,00% | 51.447,00 |
| 15.04.2024 | 25,00 | 25,20 | 24,90 | 25,00 | -0,20% | 12.901,00 |
| 12.04.2024 | 24,80 | 25,30 | 24,80 | 25,05 | 0,60% | 22.324,00 |
| 11.04.2024 | 24,85 | 24,95 | 24,70 | 24,90 | 0,40% | 14.517,00 |
| 10.04.2024 | 24,35 | 24,85 | 24,35 | 24,80 | 2,06% | 15.206,00 |
| 09.04.2024 | 24,25 | 24,45 | 24,20 | 24,30 | 0,00% | 10.412,00 |
| 08.04.2024 | 24,15 | 24,35 | 23,90 | 24,30 | 0,62% | 8.394,00 |
| 05.04.2024 | 24,40 | 24,40 | 23,85 | 24,15 | -1,02% | 21.701,00 |
| 04.04.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 20.103,00 |
| 03.04.2024 | 23,65 | 24,10 | 23,65 | 24,00 | 1,48% | 35.150,00 |
| 02.04.2024 | 23,70 | 24,20 | 23,55 | 23,65 | 0,00% | 22.624,00 |
| 28.03.2024 | 23,55 | 23,75 | 23,25 | 23,65 | 0,42% | 19.002,00 |
| 27.03.2024 | 23,80 | 23,90 | 23,50 | 23,55 | -1,26% | 24.255,00 |
| 26.03.2024 | 23,85 | 23,90 | 23,80 | 23,85 | -0,21% | 4.130,00 |
| 25.03.2024 | 23,75 | 24,00 | 23,75 | 23,90 | -0,42% | 10.567,00 |
| 22.03.2024 | 23,95 | 24,00 | 23,85 | 24,00 | 0,21% | 8.215,00 |
| 21.03.2024 | 23,95 | 23,95 | 23,75 | 23,95 | 0,42% | 6.700,00 |
| 20.03.2024 | 23,90 | 23,95 | 23,80 | 23,85 | -0,21% | 5.084,00 |
| 19.03.2024 | 23,80 | 24,00 | 23,80 | 23,90 | 0,21% | 10.466,00 |
| 18.03.2024 | 23,75 | 23,90 | 23,70 | 23,85 | 0,21% | 6.062,00 |
| 15.03.2024 | 23,75 | 23,85 | 23,70 | 23,80 | 0,21% | 6.038,00 |
| 14.03.2024 | 24,10 | 24,10 | 23,75 | 23,75 | -1,25% | 6.311,00 |
| 13.03.2024 | 24,00 | 24,05 | 23,70 | 24,05 | 0,00% | 8.447,00 |
| 12.03.2024 | 24,05 | 24,10 | 23,95 | 24,05 | -0,21% | 10.879,00 |
| 11.03.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | 4.448,00 |
| 08.03.2024 | 23,90 | 24,10 | 23,80 | 24,00 | 0,42% | 29.221,00 |
| 07.03.2024 | 23,60 | 23,95 | 23,60 | 23,90 | 0,63% | 39.252,00 |
| 06.03.2024 | 23,75 | 23,75 | 23,65 | 23,75 | 0,21% | 8.041,00 |
| 05.03.2024 | 23,65 | 23,95 | 23,60 | 23,70 | 0,21% | 22.698,00 |
| 04.03.2024 | 23,50 | 23,70 | 23,40 | 23,65 | 0,42% | 8.348,00 |
| 01.03.2024 | 23,75 | 23,90 | 23,35 | 23,55 | -0,63% | 14.639,00 |
| 29.02.2024 | 23,75 | 23,90 | 23,70 | 23,70 | -0,42% | 31.700,00 |
| 28.02.2024 | 23,80 | 23,95 | 23,70 | 23,80 | -0,21% | 15.714,00 |
| 27.02.2024 | 23,70 | 23,90 | 23,60 | 23,85 | 0,63% | 31.757,00 |
| 26.02.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,64% | 48.102,00 |
| 23.02.2024 | 23,10 | 23,60 | 23,10 | 23,55 | 1,51% | 34.475,00 |
| 22.02.2024 | 23,15 | 23,40 | 23,05 | 23,20 | 0,43% | 9.922,00 |
| 21.02.2024 | 23,00 | 23,15 | 22,85 | 23,10 | 0,87% | 7.878,00 |
| 20.02.2024 | 23,05 | 23,10 | 22,85 | 22,90 | -1,08% | 22.318,00 |
| 19.02.2024 | 23,00 | 23,30 | 23,00 | 23,15 | 0,65% | 18.654,00 |
| 16.02.2024 | 22,80 | 23,15 | 22,80 | 23,00 | 1,10% | 7.579,00 |
| 15.02.2024 | 22,70 | 22,90 | 22,65 | 22,75 | 0,22% | 6.310,00 |
| 14.02.2024 | 22,65 | 22,90 | 22,50 | 22,70 | 0,22% | 7.288,00 |
| 13.02.2024 | 22,50 | 22,65 | 22,30 | 22,65 | 0,67% | 8.929,00 |
| 12.02.2024 | 23,00 | 23,20 | 22,50 | 22,50 | -1,75% | 9.764,00 |
| 09.02.2024 | 23,30 | 23,30 | 22,85 | 22,90 | -1,72% | 10.663,00 |
| 08.02.2024 | 23,25 | 23,45 | 23,15 | 23,30 | 0,43% | 16.482,00 |
| 07.02.2024 | 22,90 | 23,30 | 22,90 | 23,20 | 1,31% | 20.532,00 |
| 06.02.2024 | 22,15 | 22,90 | 22,10 | 22,90 | 3,39% | 49.493,00 |
| 05.02.2024 | 22,50 | 22,50 | 22,05 | 22,15 | -1,12% | 12.629,00 |
| 02.02.2024 | 22,20 | 22,55 | 22,20 | 22,40 | 0,90% | 23.246,00 |
| 01.02.2024 | 21,80 | 22,35 | 21,60 | 22,20 | 1,83% | 15.519,00 |
| 31.01.2024 | 21,75 | 21,80 | 21,50 | 21,80 | 0,46% | 43.218,00 |
| 30.01.2024 | 21,70 | 21,90 | 21,70 | 21,70 | -0,23% | 7.886,00 |
| 29.01.2024 | 21,75 | 21,85 | 21,60 | 21,75 | -0,46% | 18.569,00 |
| 26.01.2024 | 21,85 | 22,00 | 21,65 | 21,85 | 0,23% | 14.652,00 |
| 25.01.2024 | 21,85 | 21,85 | 21,60 | 21,80 | -0,23% | 15.947,00 |
| 24.01.2024 | 21,85 | 22,05 | 21,70 | 21,85 | -0,23% | 21.250,00 |
| 23.01.2024 | 21,85 | 22,00 | 21,70 | 21,90 | -0,45% | 11.593,00 |
| 22.01.2024 | 21,80 | 22,25 | 21,50 | 22,00 | 2,33% | 30.110,00 |
| 19.01.2024 | 21,40 | 21,70 | 20,85 | 21,50 | -10,04% | 2.050.509,00 |
| 18.01.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,92% | 46.139,00 |
| 17.01.2024 | 23,35 | 23,45 | 23,10 | 23,45 | 0,43% | 13.396,00 |
| 16.01.2024 | 22,95 | 23,50 | 22,95 | 23,35 | 1,30% | 14.618,00 |
| 15.01.2024 | 23,20 | 23,20 | 22,95 | 23,05 | -0,86% | 4.572,00 |
| 12.01.2024 | 23,00 | 23,40 | 23,00 | 23,25 | 1,31% | 18.217,00 |
| 11.01.2024 | 22,95 | 23,05 | 22,75 | 22,95 | -0,86% | 5.697,00 |
| 10.01.2024 | 22,85 | 23,15 | 22,65 | 23,15 | 1,98% | 10.534,00 |
| 09.01.2024 | 22,80 | 22,80 | 22,65 | 22,70 | -0,44% | 1.570,00 |
| 08.01.2024 | 23,10 | 23,10 | 22,70 | 22,80 | -1,08% | 6.638,00 |
| 05.01.2024 | 23,55 | 23,55 | 22,85 | 23,05 | -2,12% | 12.933,00 |
| 04.01.2024 | 23,55 | 23,60 | 23,35 | 23,55 | -0,42% | 5.853,00 |
| 03.01.2024 | 23,80 | 23,85 | 23,40 | 23,65 | -0,63% | 12.855,00 |
| 02.01.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 0,85% | 11.426,00 |
| 29.12.2023 | 23,80 | 23,80 | 23,45 | 23,60 | -0,42% | 3.366,00 |
| 28.12.2023 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | 10.653,00 |
| 27.12.2023 | 23,45 | 23,60 | 23,30 | 23,50 | 0,21% | 5.085,00 |
| 22.12.2023 | 23,45 | 23,45 | 23,30 | 23,45 | 0,43% | 1.456,00 |
| 21.12.2023 | 23,45 | 23,45 | 23,15 | 23,35 | -0,64% | 6.542,00 |
| 20.12.2023 | 23,35 | 23,70 | 23,35 | 23,50 | 0,86% | 12.944,00 |
| 19.12.2023 | 23,30 | 23,45 | 22,90 | 23,30 | 0,00% | 9.917,00 |
| 18.12.2023 | 23,45 | 23,50 | 23,25 | 23,30 | -1,27% | 10.573,00 |
| 15.12.2023 | 23,40 | 23,90 | 23,40 | 23,60 | 1,29% | 16.535,00 |
| 14.12.2023 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | 21.527,00 |
| 13.12.2023 | 23,15 | 23,50 | 23,10 | 23,10 | -0,43% | 8.131,00 |
| 12.12.2023 | 23,15 | 23,25 | 22,90 | 23,20 | 0,43% | 5.503,00 |
| 11.12.2023 | 23,45 | 23,45 | 22,90 | 23,10 | -1,70% | 12.600,00 |
| 08.12.2023 | 22,80 | 23,65 | 22,60 | 23,50 | 2,17% | 60.932,00 |
| 07.12.2023 | 22,15 | 23,00 | 22,05 | 23,00 | 3,60% | 25.395,00 |
| 06.12.2023 | 22,25 | 22,25 | 22,00 | 22,20 | -0,89% | 8.436,00 |
| 05.12.2023 | 21,90 | 22,40 | 21,90 | 22,40 | 2,05% | 11.870,00 |
| 04.12.2023 | 22,20 | 22,20 | 21,90 | 21,95 | -1,13% | 14.914,00 |
| 01.12.2023 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 12.104,00 |