11,950€
-1,65%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,15 | 12,20 | 11,88 | 11,95 | -1,65% | - |
| 04.11.2024 | 12,00 | 12,38 | 11,95 | 12,15 | 1,67% | - |
| 01.11.2024 | 12,70 | 12,70 | 11,43 | 11,95 | -5,91% | - |
| 31.10.2024 | 12,80 | 12,83 | 12,53 | 12,70 | -0,78% | - |
| 30.10.2024 | 13,25 | 13,38 | 12,78 | 12,80 | -3,76% | - |
| 29.10.2024 | 13,45 | 13,70 | 13,28 | 13,30 | -1,12% | - |
| 28.10.2024 | 13,65 | 13,83 | 13,43 | 13,45 | -1,10% | - |
| 25.10.2024 | 13,50 | 13,73 | 13,50 | 13,60 | 0,74% | - |
| 24.10.2024 | 13,53 | 13,58 | 13,43 | 13,50 | -0,18% | - |
| 23.10.2024 | 13,55 | 13,75 | 13,43 | 13,53 | -0,18% | - |
| 22.10.2024 | 13,85 | 13,85 | 13,33 | 13,55 | -2,17% | - |
| 21.10.2024 | 13,78 | 13,88 | 13,78 | 13,85 | 0,54% | - |
| 18.10.2024 | 13,83 | 13,88 | 13,70 | 13,78 | -0,36% | - |
| 17.10.2024 | 14,05 | 14,20 | 13,78 | 13,83 | -1,60% | - |
| 16.10.2024 | 14,23 | 14,33 | 13,98 | 14,05 | -1,23% | - |
| 15.10.2024 | 13,83 | 14,28 | 13,78 | 14,23 | 2,89% | - |
| 14.10.2024 | 14,00 | 14,10 | 13,83 | 13,83 | -1,25% | - |
| 11.10.2024 | 13,93 | 14,18 | 13,88 | 14,00 | 0,54% | - |
| 10.10.2024 | 14,23 | 14,28 | 13,78 | 13,93 | -2,11% | - |
| 09.10.2024 | 15,08 | 15,10 | 14,08 | 14,23 | -5,64% | - |
| 08.10.2024 | 15,18 | 15,58 | 15,03 | 15,08 | -0,66% | - |
| 07.10.2024 | 15,90 | 15,90 | 15,13 | 15,18 | -4,56% | - |
| 04.10.2024 | 16,05 | 16,23 | 15,78 | 15,90 | -0,93% | - |
| 03.10.2024 | 17,00 | 17,15 | 15,78 | 16,05 | -5,87% | - |
| 02.10.2024 | 16,93 | 17,43 | 16,93 | 17,05 | 0,74% | - |
| 01.10.2024 | 17,83 | 17,88 | 16,78 | 16,93 | -5,05% | - |
| 30.09.2024 | 17,85 | 17,98 | 17,78 | 17,83 | -0,14% | 300,00 |
| 27.09.2024 | 17,93 | 17,98 | 17,73 | 17,85 | -0,42% | - |
| 26.09.2024 | 17,98 | 17,98 | 17,75 | 17,93 | -3,50% | - |
| 25.09.2024 | 18,68 | 18,95 | 18,50 | 18,58 | -0,80% | - |
| 24.09.2024 | 18,75 | 18,85 | 18,55 | 18,73 | 0,13% | - |
| 23.09.2024 | 18,90 | 18,90 | 18,68 | 18,70 | -0,80% | - |
| 20.09.2024 | 19,10 | 19,23 | 18,83 | 18,85 | -1,31% | - |
| 19.09.2024 | 18,98 | 19,18 | 18,58 | 19,10 | 0,92% | - |
| 18.09.2024 | 19,28 | 19,33 | 18,73 | 18,93 | -1,82% | - |
| 17.09.2024 | 18,88 | 19,78 | 18,85 | 19,28 | 2,12% | - |
| 16.09.2024 | 18,88 | 18,98 | 18,78 | 18,88 | 0,27% | - |
| 13.09.2024 | 18,05 | 18,90 | 18,05 | 18,83 | 4,29% | - |
| 12.09.2024 | 18,00 | 18,38 | 17,88 | 18,05 | 0,28% | - |
| 11.09.2024 | 18,75 | 19,13 | 17,78 | 18,00 | -4,00% | - |
| 10.09.2024 | 19,40 | 19,60 | 18,68 | 18,75 | -3,60% | - |
| 09.09.2024 | 19,28 | 19,60 | 19,20 | 19,45 | 0,91% | - |
| 06.09.2024 | 19,85 | 19,85 | 19,23 | 19,28 | -2,90% | - |
| 05.09.2024 | 19,75 | 20,05 | 19,58 | 19,85 | 0,51% | - |
| 04.09.2024 | 19,63 | 20,05 | 19,63 | 19,75 | 0,25% | - |
| 03.09.2024 | 19,93 | 20,05 | 19,68 | 19,70 | -1,13% | - |
| 02.09.2024 | 20,05 | 20,05 | 19,83 | 19,93 | -0,62% | - |
| 30.08.2024 | 20,38 | 20,55 | 19,98 | 20,05 | -1,60% | - |
| 29.08.2024 | 20,25 | 20,45 | 20,15 | 20,38 | 0,62% | - |
| 28.08.2024 | 20,38 | 20,80 | 20,05 | 20,25 | -0,61% | - |
| 27.08.2024 | 20,80 | 20,95 | 20,33 | 20,38 | -2,04% | - |
| 26.08.2024 | 20,55 | 20,90 | 20,40 | 20,80 | 1,22% | - |
| 23.08.2024 | 20,40 | 20,75 | 20,35 | 20,55 | 0,86% | - |
| 22.08.2024 | 20,38 | 20,45 | 20,25 | 20,38 | -0,24% | - |
| 21.08.2024 | 20,28 | 20,45 | 20,10 | 20,43 | 0,74% | - |
| 20.08.2024 | 19,95 | 20,35 | 19,80 | 20,28 | 1,63% | - |
| 19.08.2024 | 19,93 | 20,20 | 19,88 | 19,95 | 0,13% | - |
| 16.08.2024 | 19,98 | 20,15 | 19,88 | 19,93 | -0,25% | - |
| 15.08.2024 | 19,98 | 20,15 | 19,75 | 19,98 | 0,13% | - |
| 14.08.2024 | 19,88 | 20,15 | 19,63 | 19,95 | 0,38% | - |
| 13.08.2024 | 20,35 | 20,45 | 19,55 | 19,88 | -2,33% | - |
| 12.08.2024 | 19,98 | 20,45 | 19,93 | 20,35 | 2,26% | - |
| 09.08.2024 | 19,80 | 20,35 | 19,80 | 19,90 | 0,38% | - |
| 08.08.2024 | 20,18 | 20,45 | 19,78 | 19,83 | -1,61% | - |
| 07.08.2024 | 20,13 | 20,28 | 19,88 | 20,15 | 0,62% | - |
| 06.08.2024 | 20,45 | 20,60 | 19,80 | 20,03 | -2,08% | - |
| 05.08.2024 | 20,33 | 20,50 | 20,15 | 20,45 | 0,00% | - |
| 02.08.2024 | 20,35 | 20,45 | 20,15 | 20,45 | 0,49% | - |
| 01.08.2024 | 20,65 | 20,65 | 20,15 | 20,35 | -1,45% | - |
| 31.07.2024 | 20,65 | 20,65 | 20,45 | 20,65 | 0,49% | - |
| 30.07.2024 | 20,43 | 20,75 | 20,38 | 20,55 | 0,61% | - |
| 29.07.2024 | 20,08 | 20,45 | 20,05 | 20,43 | 1,74% | - |
| 26.07.2024 | 19,65 | 20,08 | 19,53 | 20,08 | 2,16% | - |
| 25.07.2024 | 19,88 | 19,98 | 19,53 | 19,65 | -1,50% | - |
| 24.07.2024 | 20,60 | 20,70 | 19,73 | 19,95 | -3,16% | - |
| 23.07.2024 | 20,90 | 21,10 | 20,50 | 20,60 | -1,44% | - |
| 22.07.2024 | 21,00 | 21,10 | 20,55 | 20,90 | -0,48% | - |
| 19.07.2024 | 20,75 | 21,55 | 20,70 | 21,00 | 1,20% | - |
| 18.07.2024 | 20,80 | 22,10 | 20,65 | 20,75 | -0,24% | - |
| 17.07.2024 | 20,50 | 21,15 | 20,45 | 20,80 | 0,97% | - |
| 16.07.2024 | 20,48 | 20,75 | 20,35 | 20,60 | 0,61% | - |
| 15.07.2024 | 20,65 | 20,95 | 20,30 | 20,48 | -0,85% | - |
| 12.07.2024 | 20,85 | 21,15 | 20,25 | 20,65 | -2,36% | - |
| 11.07.2024 | 21,35 | 21,40 | 20,85 | 21,15 | -0,24% | - |
| 10.07.2024 | 21,10 | 21,65 | 21,00 | 21,20 | 0,47% | - |
| 09.07.2024 | 20,25 | 21,25 | 19,98 | 21,10 | 4,20% | - |
| 08.07.2024 | 20,60 | 20,80 | 19,88 | 20,25 | -1,70% | - |
| 05.07.2024 | 20,18 | 20,80 | 20,18 | 20,60 | 2,11% | - |
| 04.07.2024 | 20,28 | 20,85 | 19,85 | 20,18 | -0,49% | - |
| 03.07.2024 | 20,50 | 20,50 | 19,80 | 20,28 | -1,10% | - |
| 02.07.2024 | 20,55 | 20,75 | 20,40 | 20,50 | -0,24% | - |
| 01.07.2024 | 20,90 | 21,20 | 20,05 | 20,55 | -1,67% | - |
| 28.06.2024 | 20,60 | 21,25 | 20,60 | 20,90 | 1,46% | - |
| 27.06.2024 | 20,45 | 20,75 | 20,45 | 20,60 | 0,73% | - |
| 26.06.2024 | 20,45 | 20,75 | 20,05 | 20,45 | 0,12% | - |
| 25.06.2024 | 21,40 | 21,55 | 20,30 | 20,43 | -4,56% | - |
| 24.06.2024 | 21,05 | 21,50 | 21,05 | 21,40 | 1,66% | - |
| 21.06.2024 | 21,35 | 21,80 | 20,40 | 21,05 | -1,41% | - |
| 20.06.2024 | 20,90 | 21,55 | 20,80 | 21,35 | 2,15% | - |
| 19.06.2024 | 20,68 | 21,25 | 20,08 | 20,90 | 1,09% | - |