8,760€
0,69%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 04.09.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -4,21% | - |
| 03.09.2024 | 19,55 | 20,20 | 19,55 | 20,20 | 2,54% | 28,00 |
| 02.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 30.08.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 4,57% | 60,00 |
| 29.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 28.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 26.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 23.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 22.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 21.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | - |
| 20.08.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 19.08.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 16.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 15.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 14.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 13.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 12.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 09.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 08.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | - |
| 07.08.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,51% | - |
| 06.08.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,79% | - |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |