16,800€
-0,74%
Echtzeit-Aktienkurs LACROIX GROUP S.A. INH.
Bid:
Ask:
Aktienkurse zur LACROIX GROUP S.A. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,93 | 16,95 | 16,60 | 16,78 | -0,89% | 1,00 |
| 19.10.2026 | 16,90 | 16,93 | 16,90 | 16,93 | 0,15% | - |
| 16.10.2026 | 17,68 | 17,68 | 16,80 | 16,90 | -3,29% | - |
| 15.10.2026 | 17,75 | 17,88 | 17,43 | 17,48 | -1,55% | - |
| 14.10.2026 | 18,05 | 18,15 | 17,73 | 17,75 | -1,11% | - |
| 13.10.2026 | 17,83 | 18,00 | 17,78 | 17,95 | 0,42% | - |
| 12.10.2026 | 17,23 | 18,00 | 17,23 | 17,88 | 2,73% | - |
| 09.10.2026 | 17,40 | 17,45 | 17,38 | 17,40 | 0,14% | - |
| 08.10.2026 | 17,30 | 17,38 | 17,13 | 17,38 | -0,14% | - |
| 07.10.2026 | 17,00 | 17,40 | 16,88 | 17,40 | -0,57% | - |
| 06.10.2026 | 17,43 | 17,50 | 17,43 | 17,50 | 0,43% | - |
| 05.10.2026 | 17,68 | 17,83 | 17,20 | 17,43 | -1,41% | - |
| 02.10.2026 | 17,68 | 17,88 | 17,58 | 17,68 | 0,14% | - |
| 01.10.2026 | 16,75 | 18,35 | 16,75 | 17,65 | 5,53% | 100,00 |
| 30.09.2026 | 16,88 | 16,88 | 16,73 | 16,73 | 0,45% | - |
| 29.09.2026 | 16,68 | 16,78 | 16,60 | 16,65 | -0,75% | - |
| 28.09.2026 | 16,95 | 16,98 | 16,63 | 16,78 | -1,47% | 172,00 |
| 25.09.2026 | 17,00 | 17,25 | 16,83 | 17,03 | -1,02% | - |
| 24.09.2026 | 16,85 | 17,23 | 16,75 | 17,20 | 1,93% | - |
| 23.09.2026 | 16,85 | 16,98 | 16,75 | 16,88 | -0,15% | - |
| 22.09.2026 | 16,70 | 16,93 | 16,65 | 16,90 | 1,35% | - |
| 21.09.2026 | 17,08 | 17,13 | 16,63 | 16,68 | 0,00% | 86,00 |
| 18.09.2026 | 16,63 | 16,88 | 16,63 | 16,68 | -2,34% | - |
| 17.09.2026 | 17,08 | 17,28 | 17,08 | 17,08 | -0,15% | - |
| 16.09.2026 | 17,15 | 17,28 | 17,08 | 17,10 | -2,01% | 249,00 |
| 15.09.2026 | 17,38 | 17,48 | 17,38 | 17,45 | -0,43% | - |
| 14.09.2026 | 17,85 | 17,90 | 17,40 | 17,53 | -2,37% | 65,00 |
| 11.09.2026 | 18,25 | 18,35 | 17,78 | 17,95 | -1,10% | - |
| 10.09.2026 | 18,93 | 19,08 | 18,13 | 18,15 | -5,84% | 100,00 |
| 09.09.2026 | 19,28 | 19,30 | 19,23 | 19,28 | 0,00% | - |
| 08.09.2026 | 19,33 | 19,33 | 19,28 | 19,28 | -0,26% | - |
| 07.09.2026 | 19,55 | 19,60 | 19,25 | 19,33 | -1,65% | - |
| 04.09.2026 | 19,35 | 19,65 | 19,35 | 19,65 | 2,08% | - |
| 03.09.2026 | 19,25 | 19,25 | 19,15 | 19,25 | 0,39% | - |
| 02.09.2026 | 18,48 | 19,30 | 18,33 | 19,18 | 4,07% | - |
| 01.09.2026 | 17,98 | 18,53 | 17,90 | 18,43 | 2,50% | - |
| 31.08.2026 | 17,53 | 18,10 | 17,50 | 17,98 | 2,28% | - |
| 28.08.2026 | 17,53 | 17,88 | 17,30 | 17,58 | 1,59% | - |
| 27.08.2026 | 17,43 | 17,48 | 17,30 | 17,30 | -0,43% | - |
| 26.08.2026 | 17,53 | 17,75 | 17,18 | 17,38 | -1,97% | - |
| 25.08.2026 | 17,68 | 17,78 | 17,68 | 17,73 | 0,42% | - |
| 24.08.2026 | 17,80 | 17,88 | 17,58 | 17,65 | 1,15% | - |
| 21.08.2026 | 17,43 | 17,45 | 17,43 | 17,45 | -1,41% | - |
| 20.08.2026 | 17,68 | 17,70 | 17,65 | 17,70 | 0,43% | - |
| 19.08.2026 | 17,70 | 17,88 | 17,55 | 17,63 | -0,98% | - |
| 18.08.2026 | 17,78 | 17,80 | 17,78 | 17,80 | 1,14% | - |
| 17.08.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 0,14% | - |
| 14.08.2026 | 17,55 | 17,85 | 17,53 | 17,58 | -3,30% | - |
| 13.08.2026 | 18,13 | 18,23 | 18,13 | 18,18 | 0,97% | - |
| 12.08.2026 | 18,15 | 18,20 | 17,73 | 18,00 | -0,69% | - |
| 11.08.2026 | 18,28 | 18,28 | 17,75 | 18,13 | -0,55% | - |
| 10.08.2026 | 18,25 | 18,33 | 18,03 | 18,23 | 0,14% | - |
| 07.08.2026 | 18,05 | 18,30 | 18,00 | 18,20 | 0,83% | - |
| 06.08.2026 | 18,18 | 18,53 | 17,98 | 18,05 | -1,50% | - |
| 05.08.2026 | 18,13 | 18,33 | 18,13 | 18,33 | 0,69% | - |
| 04.08.2026 | 18,15 | 18,23 | 18,15 | 18,20 | -1,36% | - |
| 03.08.2026 | 18,20 | 18,60 | 18,20 | 18,45 | 1,10% | - |
| 31.07.2026 | 18,25 | 18,25 | 18,20 | 18,25 | 0,55% | - |
| 30.07.2026 | 17,78 | 18,25 | 17,73 | 18,15 | 1,54% | - |
| 29.07.2026 | 18,73 | 18,78 | 17,55 | 17,88 | -6,29% | - |
| 28.07.2026 | 19,13 | 19,13 | 19,08 | 19,08 | -3,30% | - |
| 27.07.2026 | 19,73 | 19,80 | 19,73 | 19,73 | 1,54% | - |
| 24.07.2026 | 19,83 | 19,93 | 19,33 | 19,43 | -2,63% | - |
| 23.07.2026 | 20,08 | 20,13 | 19,95 | 19,95 | -1,12% | - |
| 22.07.2026 | 20,03 | 20,23 | 19,75 | 20,18 | 0,37% | - |
| 21.07.2026 | 20,60 | 20,65 | 19,95 | 20,10 | 0,50% | - |
| 20.07.2026 | 20,13 | 20,13 | 19,93 | 20,00 | -2,32% | - |
| 17.07.2026 | 20,38 | 20,55 | 20,35 | 20,48 | -1,33% | - |
| 16.07.2026 | 20,28 | 20,95 | 20,15 | 20,75 | 2,72% | 1.122,00 |
| 15.07.2026 | 19,83 | 20,30 | 19,25 | 20,20 | 13,48% | - |
| 14.07.2026 | 17,78 | 17,85 | 17,68 | 17,80 | -0,84% | - |
| 13.07.2026 | 17,08 | 18,00 | 16,70 | 17,95 | 4,97% | - |
| 10.07.2026 | 16,98 | 17,20 | 16,93 | 17,10 | -0,73% | - |
| 09.07.2026 | 17,18 | 17,23 | 17,15 | 17,23 | 1,47% | - |
| 08.07.2026 | 17,68 | 17,78 | 16,95 | 16,98 | -6,60% | - |
| 07.07.2026 | 18,08 | 18,18 | 18,05 | 18,18 | -0,41% | - |
| 06.07.2026 | 18,63 | 18,65 | 18,25 | 18,25 | -2,01% | - |
| 03.07.2026 | 18,83 | 19,08 | 18,60 | 18,63 | -0,67% | 35,00 |
| 02.07.2026 | 18,53 | 19,03 | 18,35 | 18,75 | 1,08% | - |
| 01.07.2026 | 18,53 | 18,55 | 18,53 | 18,55 | 0,13% | - |
| 30.06.2026 | 18,45 | 18,63 | 18,28 | 18,53 | 3,35% | - |
| 29.06.2026 | 17,83 | 17,93 | 17,83 | 17,93 | 0,84% | - |
| 26.06.2026 | 18,60 | 18,70 | 17,73 | 17,78 | -4,31% | - |
| 25.06.2026 | 19,08 | 19,30 | 18,58 | 18,58 | -2,62% | - |
| 24.06.2026 | 18,63 | 19,15 | 18,58 | 19,08 | 2,28% | - |
| 23.06.2026 | 19,18 | 19,35 | 18,60 | 18,65 | -4,36% | - |
| 22.06.2026 | 19,63 | 19,83 | 19,38 | 19,50 | -0,89% | - |
| 19.06.2026 | 19,83 | 19,93 | 19,28 | 19,68 | -0,76% | - |
| 18.06.2026 | 20,35 | 20,60 | 19,43 | 19,83 | -2,34% | - |
| 17.06.2026 | 19,88 | 20,40 | 19,85 | 20,30 | 4,50% | - |
| 16.06.2026 | 19,40 | 19,43 | 19,35 | 19,43 | 0,00% | - |
| 15.06.2026 | 18,33 | 19,65 | 17,83 | 19,43 | 9,28% | - |
| 12.06.2026 | 17,80 | 18,25 | 17,70 | 17,78 | -1,93% | - |
| 11.06.2026 | 17,60 | 18,20 | 17,45 | 18,13 | 3,13% | - |
| 10.06.2026 | 17,63 | 17,73 | 16,98 | 17,58 | 0,00% | 563,00 |
| 09.06.2026 | 18,58 | 18,60 | 17,40 | 17,58 | -5,13% | 185,00 |
| 08.06.2026 | 17,65 | 18,88 | 17,65 | 18,53 | -2,50% | 19,00 |
| 05.06.2026 | 18,78 | 19,73 | 18,75 | 19,00 | 4,11% | 479,00 |
| 04.06.2026 | 18,23 | 18,25 | 18,20 | 18,25 | -0,14% | - |
| 03.06.2026 | 18,35 | 18,35 | 18,23 | 18,28 | 1,95% | - |