8,950€
1,94%
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 | 8,89 | 9,04 | 8,74 | 8,95 | 1,94% | - |
| 29.01.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -2,23% | - |
| 28.01.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 1,35% | - |
| 27.01.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 0,68% | - |
| 24.01.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,79% | - |
| 23.01.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 1,13% | - |
| 22.01.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 0,23% | - |
| 21.01.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 3,03% | - |
| 20.01.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 17.01.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 0,94% | - |
| 16.01.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -2,30% | - |
| 15.01.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -1,58% | - |
| 14.01.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,45% | - |
| 13.01.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -3,27% | - |
| 10.01.2025 | 8,82 | 9,18 | 8,82 | 9,18 | 3,85% | 100,00 |
| 09.01.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 0,91% | - |
| 08.01.2025 | 8,76 | 8,76 | 8,76 | 8,76 | -1,35% | - |
| 07.01.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -4,52% | - |
| 06.01.2025 | 9,40 | 9,40 | 9,30 | 9,30 | -4,12% | 100,00 |
| 03.01.2025 | 9,58 | 9,70 | 9,58 | 9,70 | -0,82% | 524,00 |
| 02.01.2025 | 9,16 | 9,78 | 9,16 | 9,78 | 6,54% | 169,00 |
| 30.12.2024 | 9,18 | 9,18 | 9,18 | 9,18 | 1,77% | - |
| 27.12.2024 | 9,02 | 9,02 | 9,02 | 9,02 | -2,38% | - |
| 23.12.2024 | 8,58 | 9,24 | 8,58 | 9,24 | 7,19% | 192,00 |
| 20.12.2024 | 8,62 | 8,62 | 8,62 | 8,62 | -0,92% | - |
| 19.12.2024 | 8,84 | 8,84 | 8,70 | 8,70 | -0,91% | 85,00 |
| 18.12.2024 | 8,78 | 8,78 | 8,78 | 8,78 | -3,30% | - |
| 17.12.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -2,16% | - |
| 16.12.2024 | 9,28 | 9,28 | 9,28 | 9,28 | -2,52% | - |
| 13.12.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -0,42% | - |
| 12.12.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 0,00% | - |
| 11.12.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 3,02% | - |
| 10.12.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 1,31% | - |
| 09.12.2024 | 9,16 | 9,16 | 9,16 | 9,16 | -1,72% | - |
| 06.12.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,43% | - |
| 05.12.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -0,64% | - |
| 04.12.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -2,48% | - |
| 03.12.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -1,02% | - |
| 02.12.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 1,46% | - |
| 29.11.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -2,63% | - |
| 28.11.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -5,00% | - |
| 27.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 26.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,23% | - |
| 25.11.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 22.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 21.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | - |
| 20.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | - |
| 19.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,73% | - |
| 18.11.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 7,59% | - |
| 15.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 13.11.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -4,26% | - |
| 12.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 11.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 08.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 07.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 06.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 05.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 04.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -5,67% | - |
| 01.11.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | - |
| 31.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,47% | - |
| 30.10.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 29.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | - |
| 28.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
| 25.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 24.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 23.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,59% | - |
| 22.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 21.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 18.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 17.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 16.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,21% | - |
| 15.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 14.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 10.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -5,76% | - |
| 09.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 08.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,82% | - |
| 07.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,27% | - |
| 04.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -4,83% | - |
| 03.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 01.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 30.09.2024 | 17,50 | 17,55 | 17,30 | 17,30 | -1,70% | 700,00 |
| 27.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,56% | - |
| 26.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 25.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 24.09.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,08% | - |
| 23.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 20.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 19.09.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -3,17% | - |
| 18.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | - |
| 17.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 16.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 13.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 12.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -4,10% | - |
| 11.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 09.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,84% | - |
| 06.09.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |