8,960€
-0,78%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 9,03 | 9,05 | 8,85 | 8,96 | -0,78% | - |
| 29.01.2025 | 8,95 | 9,03 | 8,85 | 9,03 | 0,89% | - |
| 28.01.2025 | 9,00 | 9,03 | 8,94 | 8,95 | -0,56% | - |
| 27.01.2025 | 9,04 | 9,06 | 8,99 | 9,00 | -0,66% | - |
| 24.01.2025 | 8,97 | 9,12 | 8,97 | 9,06 | 1,00% | - |
| 23.01.2025 | 8,98 | 9,40 | 8,92 | 8,97 | -0,11% | - |
| 22.01.2025 | 9,02 | 9,11 | 8,97 | 8,98 | -0,44% | - |
| 21.01.2025 | 9,00 | 9,38 | 8,96 | 9,02 | 0,22% | - |
| 20.01.2025 | 8,76 | 9,05 | 8,76 | 9,00 | 2,74% | - |
| 17.01.2025 | 8,76 | 8,88 | 8,67 | 8,76 | 0,11% | - |
| 16.01.2025 | 8,68 | 8,75 | 8,63 | 8,75 | 0,81% | - |
| 15.01.2025 | 8,88 | 8,89 | 8,61 | 8,68 | -2,25% | - |
| 14.01.2025 | 9,06 | 9,08 | 8,86 | 8,88 | -1,99% | - |
| 13.01.2025 | 9,06 | 9,10 | 9,01 | 9,06 | -0,22% | - |
| 10.01.2025 | 9,01 | 9,17 | 9,01 | 9,08 | 0,78% | - |
| 09.01.2025 | 9,08 | 9,11 | 8,94 | 9,01 | -0,77% | - |
| 08.01.2025 | 8,95 | 9,08 | 8,95 | 9,08 | 1,45% | - |
| 07.01.2025 | 9,05 | 9,14 | 8,83 | 8,95 | -1,10% | - |
| 06.01.2025 | 9,43 | 9,44 | 8,94 | 9,05 | -3,93% | - |
| 03.01.2025 | 9,67 | 9,67 | 9,36 | 9,42 | -2,48% | - |
| 02.01.2025 | 9,39 | 9,66 | 9,20 | 9,66 | 2,88% | - |
| 30.12.2024 | 9,44 | 9,51 | 9,39 | 9,39 | -0,42% | - |
| 27.12.2024 | 9,10 | 9,43 | 9,08 | 9,43 | 3,63% | - |
| 23.12.2024 | 8,80 | 9,32 | 8,79 | 9,10 | 3,76% | - |
| 20.12.2024 | 8,76 | 8,80 | 8,43 | 8,77 | -0,11% | - |
| 19.12.2024 | 8,96 | 9,05 | 8,77 | 8,78 | -2,01% | - |
| 18.12.2024 | 8,94 | 9,06 | 8,81 | 8,96 | 0,22% | - |
| 17.12.2024 | 9,17 | 9,29 | 8,91 | 8,94 | -2,51% | - |
| 16.12.2024 | 9,64 | 9,73 | 9,06 | 9,17 | -4,88% | - |
| 13.12.2024 | 9,89 | 9,92 | 9,59 | 9,64 | -2,53% | - |
| 12.12.2024 | 9,92 | 10,48 | 9,68 | 9,89 | -0,25% | - |
| 11.12.2024 | 9,88 | 10,05 | 9,65 | 9,92 | 0,35% | - |
| 10.12.2024 | 9,64 | 9,95 | 9,59 | 9,88 | 2,49% | 215,00 |
| 09.12.2024 | 9,51 | 9,70 | 9,51 | 9,64 | 1,37% | - |
| 06.12.2024 | 9,67 | 9,78 | 9,25 | 9,51 | -1,65% | - |
| 05.12.2024 | 9,72 | 9,73 | 9,66 | 9,67 | -0,51% | 55,00 |
| 04.12.2024 | 9,77 | 9,85 | 9,65 | 9,72 | -0,51% | - |
| 03.12.2024 | 9,98 | 9,98 | 9,62 | 9,77 | -2,10% | - |
| 02.12.2024 | 10,11 | 10,18 | 9,92 | 9,98 | -1,48% | - |
| 29.11.2024 | 9,96 | 10,23 | 9,93 | 10,13 | 1,71% | - |
| 28.11.2024 | 10,40 | 10,43 | 9,83 | 9,96 | -4,23% | - |
| 27.11.2024 | 10,75 | 10,75 | 10,13 | 10,40 | -3,26% | - |
| 26.11.2024 | 10,75 | 10,98 | 10,68 | 10,75 | -0,23% | - |
| 25.11.2024 | 11,18 | 11,18 | 10,65 | 10,78 | -3,36% | - |
| 22.11.2024 | 11,25 | 11,43 | 11,10 | 11,15 | -0,89% | - |
| 21.11.2024 | 11,48 | 11,58 | 11,13 | 11,25 | -1,96% | - |
| 20.11.2024 | 11,70 | 11,70 | 11,23 | 11,48 | -1,71% | - |
| 19.11.2024 | 11,95 | 11,95 | 11,58 | 11,68 | -2,10% | - |
| 18.11.2024 | 12,38 | 12,48 | 11,85 | 11,93 | -3,44% | - |
| 15.11.2024 | 11,58 | 12,55 | 11,55 | 12,35 | 6,70% | - |
| 14.11.2024 | 11,43 | 11,95 | 11,43 | 11,58 | 1,31% | - |
| 13.11.2024 | 11,58 | 11,70 | 11,43 | 11,43 | -1,30% | - |
| 12.11.2024 | 12,10 | 12,10 | 11,55 | 11,58 | -4,73% | - |
| 11.11.2024 | 12,00 | 12,18 | 11,98 | 12,15 | 1,46% | - |
| 08.11.2024 | 12,05 | 12,10 | 11,88 | 11,98 | -0,62% | - |
| 07.11.2024 | 12,00 | 12,13 | 11,93 | 12,05 | 0,42% | - |
| 06.11.2024 | 11,90 | 12,13 | 11,90 | 12,00 | 0,42% | - |
| 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% | - |