LISI SA FII
EURONEXT · Frankreich · Elektronische Technologie
€60,00-1,70 (-2,76 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60,70 | -1,62 % | €61,90 | €62,30 | €60,60 | 11,29K |
| 2026-09-30 | €61,70 | -1,12 % | €62,30 | €63,00 | €61,70 | 26,18K |
| 2026-09-29 | €62,40 | +0,81 % | €62,00 | €62,70 | €61,50 | 14,83K |
| 2026-09-28 | €61,90 | 0,00 % | €61,80 | €62,80 | €61,40 | 21,27K |
| 2026-09-25 | €61,90 | +0,98 % | €62,10 | €62,10 | €61,20 | 26,49K |
| 2026-09-24 | €61,30 | -2,08 % | €62,20 | €63,00 | €61,30 | 26,63K |
| 2026-09-23 | €62,60 | -0,16 % | €62,70 | €63,30 | €61,70 | 29,30K |
| 2026-09-22 | €62,70 | -0,48 % | €63,00 | €63,60 | €61,90 | 14,04K |
| 2026-09-21 | €63,00 | +2,77 % | €61,60 | €63,00 | €61,50 | 22,03K |
| 2026-09-18 | €61,30 | -2,54 % | €63,10 | €63,10 | €61,10 | 39,04K |
| 2026-09-17 | €62,90 | +0,16 % | €62,70 | €63,50 | €62,00 | 23,57K |
| 2026-09-16 | €62,80 | -0,32 % | €63,40 | €63,80 | €62,10 | 17,09K |
| 2026-09-15 | €63,00 | -0,94 % | €63,40 | €63,50 | €62,20 | 34,93K |
| 2026-09-14 | €63,60 | +2,91 % | €61,60 | €64,40 | €61,60 | 49,44K |
| 2026-09-11 | €61,80 | +4,57 % | €59,10 | €61,80 | €59,10 | 24,95K |
| 2026-09-10 | €59,10 | +0,17 % | €59,20 | €60,20 | €59,10 | 25,18K |
| 2026-09-09 | €59,00 | -2,32 % | €60,30 | €60,30 | €58,70 | 25,75K |
| 2026-09-08 | €60,40 | -0,98 % | €61,20 | €61,20 | €60,10 | 15,22K |
| 2026-09-07 | €61,00 | +0,33 % | €60,80 | €62,10 | €60,80 | 20,76K |
| 2026-09-04 | €60,80 | +2,18 % | €59,40 | €61,00 | €59,20 | 26,16K |
| 2026-09-03 | €59,50 | 0,00 % | €59,40 | €60,10 | €59,20 | 17,13K |
| 2026-09-02 | €59,50 | -0,50 % | €59,30 | €60,50 | €59,10 | 32,78K |
| 2026-09-01 | €59,80 | -1,48 % | €60,70 | €61,60 | €59,50 | 28,17K |
| 2026-08-31 | €60,70 | -2,88 % | €62,20 | €62,70 | €60,70 | 69,13K |
| 2026-08-28 | €62,50 | +0,48 % | €62,70 | €62,80 | €62,20 | 10,73K |
| 2026-08-27 | €62,20 | -2,05 % | €63,40 | €63,60 | €61,70 | 28,17K |
| 2026-08-26 | €63,50 | +1,93 % | €63,10 | €64,70 | €63,00 | 24,03K |
| 2026-08-25 | €62,30 | +0,48 % | €62,50 | €64,00 | €62,30 | 28,07K |
| 2026-08-24 | €62,00 | -1,59 % | €62,60 | €62,80 | €61,90 | 75,55K |
| 2026-08-21 | €63,00 | -1,25 % | €63,90 | €63,90 | €62,90 | 15,55K |
| 2026-08-20 | €63,80 | -2,15 % | €65,20 | €65,20 | €63,50 | 10,31K |
| 2026-08-19 | €65,20 | -2,69 % | €67,00 | €67,10 | €65,20 | 16,29K |
| 2026-08-18 | €67,00 | -1,76 % | €67,50 | €67,50 | €66,30 | 16,23K |
| 2026-08-17 | €68,20 | -0,15 % | €68,60 | €69,00 | €67,70 | 12,44K |
| 2026-08-14 | €68,30 | +2,40 % | €66,40 | €69,00 | €66,20 | 21,05K |
| 2026-08-13 | €66,70 | -0,45 % | €66,90 | €67,30 | €65,80 | 25,26K |
| 2026-08-12 | €67,00 | -1,47 % | €68,20 | €68,90 | €66,20 | 21,49K |
| 2026-08-11 | €68,00 | +0,44 % | €67,50 | €69,00 | €67,40 | 23,79K |
| 2026-08-10 | €67,70 | +0,74 % | €66,60 | €68,10 | €66,60 | 20,81K |
| 2026-08-07 | €67,20 | +1,66 % | €66,20 | €67,90 | €66,10 | 23,88K |
| 2026-08-06 | €66,10 | -2,94 % | €68,00 | €68,90 | €66,00 | 24,06K |
| 2026-08-05 | €68,10 | +2,71 % | €66,50 | €68,10 | €66,40 | 24,66K |
| 2026-08-04 | €66,30 | +3,27 % | €64,80 | €66,40 | €64,80 | 22,35K |
| 2026-08-03 | €64,20 | +1,42 % | €63,90 | €65,40 | €63,30 | 24,11K |
| 2026-07-31 | €63,30 | -1,25 % | €64,50 | €65,60 | €63,30 | 27,68K |
| 2026-07-30 | €64,10 | +2,89 % | €62,20 | €64,50 | €62,00 | 25,08K |
| 2026-07-29 | €62,30 | -4,45 % | €65,60 | €65,80 | €62,20 | 40,10K |
| 2026-07-28 | €65,20 | -0,91 % | €65,80 | €66,70 | €64,20 | 41,34K |
| 2026-07-27 | €65,80 | -1,64 % | €67,50 | €69,40 | €65,40 | 60,29K |
| 2026-07-24 | €66,90 | +5,19 % | €63,50 | €67,10 | €63,00 | 57,23K |
| 2026-07-23 | €63,60 | -1,70 % | €64,60 | €65,10 | €63,60 | 52,29K |
| 2026-07-22 | €64,70 | +0,15 % | €64,20 | €65,40 | €64,00 | 52,47K |
| 2026-07-21 | €64,60 | +0,62 % | €64,20 | €65,30 | €64,10 | 22,26K |
| 2026-07-20 | €64,20 | -1,98 % | €65,00 | €65,70 | €64,20 | 30,99K |
| 2026-07-17 | €65,50 | -2,24 % | €66,50 | €66,50 | €64,40 | 47,46K |
| 2026-07-16 | €67,00 | +1,21 % | €66,40 | €68,00 | €65,50 | 34,54K |
| 2026-07-15 | €66,20 | +0,30 % | €65,70 | €66,60 | €65,40 | 19,86K |
| 2026-07-14 | €66,00 | +0,30 % | €65,30 | €66,90 | €65,10 | 26,14K |
| 2026-07-13 | €65,80 | +0,61 % | €65,10 | €66,50 | €64,70 | 28,06K |
| 2026-07-10 | €65,40 | -2,53 % | €67,10 | €67,10 | €65,30 | 56,93K |
| 2026-07-09 | €67,10 | -1,32 % | €69,00 | €70,10 | €67,10 | 41,66K |
| 2026-07-08 | €68,00 | -0,87 % | €68,40 | €68,80 | €67,00 | 65,31K |
| 2026-07-07 | €68,60 | -4,32 % | €70,60 | €70,60 | €68,60 | 60,50K |
| 2026-07-06 | €71,70 | +1,70 % | €70,40 | €71,70 | €70,00 | 54,92K |
| 2026-07-03 | €70,50 | +1,44 % | €69,60 | €71,40 | €69,50 | 93,85K |
| 2026-07-02 | €69,50 | +2,66 % | €67,50 | €70,40 | €67,00 | 79,25K |
| 2026-07-01 | €67,70 | +3,04 % | €65,70 | €69,70 | €65,60 | 44,96K |
| 2026-06-30 | €65,70 | +0,46 % | €65,70 | €66,70 | €65,60 | 79,68K |
| 2026-06-29 | €65,40 | -1,06 % | €66,30 | €66,80 | €65,40 | 28,01K |
| 2026-06-26 | €66,10 | -0,15 % | €65,90 | €66,60 | €64,90 | 81,13K |
| 2026-06-25 | €66,20 | -1,19 % | €67,40 | €67,50 | €66,20 | 32,30K |
| 2026-06-24 | €67,00 | -0,59 % | €67,40 | €67,80 | €66,10 | 35,20K |
| 2026-06-23 | €67,40 | -2,60 % | €68,50 | €69,00 | €66,90 | 39,24K |
| 2026-06-22 | €69,20 | +2,52 % | €72,30 | €72,60 | €69,10 | 56,47K |
| 2026-06-19 | €67,50 | +0,15 % | €67,30 | €68,20 | €67,30 | 36,94K |
| 2026-06-18 | €67,40 | -0,30 % | €67,50 | €68,60 | €66,60 | 20,84K |
| 2026-06-17 | €67,60 | +1,65 % | €66,50 | €67,70 | €66,00 | 17,47K |
| 2026-06-16 | €66,50 | -0,60 % | €67,30 | €68,80 | €66,50 | 28,33K |
| 2026-06-15 | €66,90 | +1,67 % | €67,10 | €68,50 | €66,80 | 33,79K |
| 2026-06-12 | €65,80 | +2,02 % | €65,50 | €67,10 | €65,10 | 26,60K |
| 2026-06-11 | €64,50 | +2,54 % | €63,10 | €64,80 | €62,90 | 26,58K |
| 2026-06-10 | €62,90 | -0,32 % | €63,20 | €63,80 | €62,30 | 38,35K |
| 2026-06-09 | €63,10 | +0,32 % | €62,70 | €64,70 | €62,10 | 33,68K |
| 2026-06-08 | €62,90 | -2,02 % | €62,80 | €64,10 | €62,20 | 31,51K |
| 2026-06-05 | €64,20 | -0,93 % | €64,90 | €65,00 | €64,20 | 19,15K |
| 2026-06-04 | €64,80 | +0,93 % | €64,30 | €64,80 | €63,60 | 25,55K |
| 2026-06-03 | €64,20 | -1,23 % | €65,20 | €65,20 | €64,00 | 24,71K |
| 2026-06-02 | €65,00 | -0,15 % | €65,90 | €66,60 | €64,60 | 34,06K |
| 2026-06-01 | €65,10 | -3,84 % | €67,80 | €68,00 | €64,70 | 28,16K |
| 2026-05-29 | €67,70 | -2,87 % | €69,80 | €70,30 | €67,70 | 52,33K |