23,900€
-0,42%
Echtzeit-Aktienkurs LISI S.A.
Bid:
Ask:
Aktienkurse zur LISI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,95 | 24,33 | 23,65 | 24,05 | -0,72% | - |
| 18.04.2024 | 24,73 | 24,78 | 24,15 | 24,23 | -1,32% | - |
| 17.04.2024 | 24,93 | 25,03 | 24,55 | 24,55 | -1,80% | - |
| 16.04.2024 | 24,68 | 25,03 | 24,55 | 25,00 | 0,81% | - |
| 15.04.2024 | 25,05 | 25,20 | 24,80 | 24,80 | -1,00% | - |
| 12.04.2024 | 25,00 | 25,33 | 24,85 | 25,05 | 0,60% | - |
| 11.04.2024 | 24,60 | 24,93 | 24,60 | 24,90 | 0,40% | - |
| 10.04.2024 | 24,33 | 24,83 | 24,33 | 24,80 | 2,06% | - |
| 09.04.2024 | 24,20 | 24,40 | 24,18 | 24,30 | 0,00% | - |
| 08.04.2024 | 24,08 | 24,30 | 23,95 | 24,30 | 0,62% | - |
| 05.04.2024 | 24,05 | 24,38 | 23,88 | 24,15 | 0,42% | - |
| 04.04.2024 | 24,00 | 24,40 | 23,90 | 24,05 | 0,21% | - |
| 03.04.2024 | 23,68 | 24,05 | 23,68 | 24,00 | 0,42% | - |
| 02.04.2024 | 23,55 | 24,13 | 23,55 | 23,90 | 1,06% | - |
| 28.03.2024 | 23,35 | 23,75 | 23,30 | 23,65 | 0,42% | - |
| 27.03.2024 | 23,85 | 23,88 | 23,50 | 23,55 | -1,26% | - |
| 26.03.2024 | 23,70 | 23,95 | 23,70 | 23,85 | -0,21% | - |
| 25.03.2024 | 23,93 | 24,00 | 23,83 | 23,90 | -0,42% | - |
| 22.03.2024 | 23,75 | 24,00 | 23,75 | 24,00 | 0,31% | - |
| 21.03.2024 | 24,15 | 24,15 | 23,73 | 23,93 | -0,62% | - |
| 20.03.2024 | 23,93 | 24,08 | 23,85 | 24,08 | 0,73% | - |
| 19.03.2024 | 23,75 | 24,00 | 23,75 | 23,90 | 1,49% | - |
| 18.03.2024 | 23,80 | 23,93 | 23,55 | 23,55 | -1,05% | - |
| 15.03.2024 | 23,75 | 23,88 | 23,70 | 23,80 | 0,21% | - |
| 14.03.2024 | 24,00 | 24,08 | 23,75 | 23,75 | -1,25% | - |
| 13.03.2024 | 24,05 | 24,08 | 23,70 | 24,05 | 0,00% | - |
| 12.03.2024 | 23,90 | 24,15 | 23,90 | 24,05 | -0,21% | - |
| 11.03.2024 | 23,93 | 24,10 | 23,88 | 24,10 | 0,42% | - |
| 08.03.2024 | 23,70 | 24,10 | 23,70 | 24,00 | 0,42% | - |
| 07.03.2024 | 23,63 | 23,95 | 23,58 | 23,90 | 0,63% | - |
| 06.03.2024 | 23,70 | 23,75 | 23,65 | 23,75 | 0,21% | - |
| 05.03.2024 | 23,65 | 23,93 | 23,55 | 23,70 | 0,21% | - |
| 04.03.2024 | 23,58 | 23,70 | 23,43 | 23,65 | -0,21% | - |
| 01.03.2024 | 23,60 | 23,93 | 23,30 | 23,70 | -0,73% | - |
| 29.02.2024 | 23,78 | 23,88 | 23,70 | 23,88 | 0,32% | - |
| 28.02.2024 | 23,83 | 23,95 | 23,70 | 23,80 | -0,21% | - |
| 27.02.2024 | 23,70 | 23,85 | 23,63 | 23,85 | 0,63% | - |
| 26.02.2024 | 23,43 | 23,85 | 23,43 | 23,70 | 0,64% | - |
| 23.02.2024 | 23,20 | 23,58 | 23,15 | 23,55 | 1,51% | - |
| 22.02.2024 | 23,25 | 23,33 | 23,05 | 23,20 | 0,43% | - |
| 21.02.2024 | 22,90 | 23,15 | 22,83 | 23,10 | 0,87% | 520,00 |
| 20.02.2024 | 23,15 | 23,20 | 22,85 | 22,90 | -1,08% | - |
| 19.02.2024 | 23,03 | 23,28 | 23,00 | 23,15 | 0,65% | - |
| 16.02.2024 | 22,95 | 23,15 | 22,80 | 23,00 | 0,88% | - |
| 15.02.2024 | 22,90 | 22,95 | 22,68 | 22,80 | -0,33% | - |
| 14.02.2024 | 22,50 | 22,88 | 22,43 | 22,88 | 2,01% | - |
| 13.02.2024 | 22,53 | 22,68 | 22,33 | 22,43 | -0,33% | - |
| 12.02.2024 | 22,93 | 23,18 | 22,50 | 22,50 | -2,39% | - |
| 09.02.2024 | 23,28 | 23,30 | 22,88 | 23,05 | -1,07% | - |
| 08.02.2024 | 23,20 | 23,50 | 23,15 | 23,30 | 0,43% | - |
| 07.02.2024 | 22,83 | 23,33 | 22,78 | 23,20 | 1,31% | - |
| 06.02.2024 | 22,25 | 22,90 | 22,10 | 22,90 | 3,39% | - |
| 05.02.2024 | 22,45 | 22,53 | 22,05 | 22,15 | -1,12% | - |
| 02.02.2024 | 22,30 | 22,58 | 22,05 | 22,40 | 0,90% | - |
| 01.02.2024 | 21,80 | 22,33 | 21,60 | 22,20 | 1,83% | - |
| 31.01.2024 | 21,75 | 21,85 | 21,55 | 21,80 | 0,46% | - |
| 30.01.2024 | 21,78 | 21,95 | 21,70 | 21,70 | -0,23% | - |
| 29.01.2024 | 21,85 | 21,90 | 21,60 | 21,75 | -0,46% | - |
| 26.01.2024 | 21,83 | 22,00 | 21,70 | 21,85 | 0,23% | - |
| 25.01.2024 | 21,88 | 21,90 | 21,63 | 21,80 | -0,23% | - |
| 24.01.2024 | 22,00 | 22,08 | 21,75 | 21,85 | -0,23% | - |
| 23.01.2024 | 21,80 | 22,10 | 21,68 | 21,90 | -0,45% | - |
| 22.01.2024 | 21,65 | 22,30 | 21,53 | 22,00 | 2,09% | - |
| 19.01.2024 | 23,73 | 23,73 | 20,88 | 21,55 | 8,56% | - |
| 18.01.2024 | 23,43 | 23,90 | 19,85 | 19,85 | -15,35% | - |
| 17.01.2024 | 23,08 | 23,45 | 23,00 | 23,45 | 0,43% | - |
| 16.01.2024 | 23,00 | 23,50 | 22,93 | 23,35 | 1,30% | - |
| 15.01.2024 | 23,38 | 23,38 | 23,00 | 23,05 | -0,97% | - |
| 12.01.2024 | 23,05 | 23,40 | 22,88 | 23,28 | 1,42% | - |
| 11.01.2024 | 23,25 | 23,25 | 22,80 | 22,95 | -0,86% | - |
| 10.01.2024 | 22,70 | 23,18 | 22,63 | 23,15 | 1,98% | - |
| 09.01.2024 | 22,88 | 22,88 | 22,65 | 22,70 | -1,09% | - |
| 08.01.2024 | 23,05 | 23,10 | 22,70 | 22,95 | -0,43% | - |
| 05.01.2024 | 23,05 | 23,58 | 22,85 | 23,05 | -2,02% | - |
| 04.01.2024 | 23,68 | 23,68 | 23,30 | 23,53 | -0,53% | - |
| 03.01.2024 | 23,68 | 23,83 | 23,40 | 23,65 | -0,63% | - |
| 02.01.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 29.12.2023 | 23,70 | 23,78 | 23,60 | 23,60 | -0,42% | - |
| 28.12.2023 | 23,30 | 23,85 | 23,30 | 23,70 | 0,85% | - |
| 27.12.2023 | 23,48 | 23,65 | 23,33 | 23,50 | 0,21% | - |
| 22.12.2023 | 23,30 | 23,45 | 23,30 | 23,45 | 0,43% | - |
| 21.12.2023 | 23,48 | 23,55 | 23,18 | 23,35 | -0,64% | - |
| 20.12.2023 | 23,33 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 19.12.2023 | 23,43 | 23,43 | 22,95 | 23,30 | 0,43% | - |
| 18.12.2023 | 23,40 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 15.12.2023 | 23,10 | 23,88 | 23,10 | 23,60 | 1,29% | - |
| 14.12.2023 | 23,48 | 23,58 | 22,98 | 23,30 | -0,53% | - |
| 13.12.2023 | 23,18 | 23,48 | 23,10 | 23,43 | 0,97% | - |
| 12.12.2023 | 23,18 | 23,25 | 22,95 | 23,20 | 0,43% | - |
| 11.12.2023 | 23,63 | 23,63 | 22,88 | 23,10 | -2,43% | - |
| 08.12.2023 | 22,95 | 23,68 | 22,65 | 23,68 | 2,93% | - |
| 07.12.2023 | 22,15 | 23,00 | 22,05 | 23,00 | 4,55% | - |
| 06.12.2023 | 22,38 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 05.12.2023 | 21,93 | 22,40 | 21,65 | 22,40 | 2,05% | - |
| 04.12.2023 | 22,28 | 22,28 | 21,85 | 21,95 | -1,13% | - |
| 01.12.2023 | 22,20 | 22,45 | 22,20 | 22,20 | -0,89% | - |
| 30.11.2023 | 22,28 | 22,40 | 22,15 | 22,40 | 0,45% | - |
| 29.11.2023 | 21,98 | 22,30 | 21,98 | 22,30 | 1,36% | - |
| 28.11.2023 | 22,05 | 22,10 | 21,95 | 22,00 | 0,00% | - |
| 27.11.2023 | 21,85 | 22,50 | 21,85 | 22,00 | 0,69% | - |