8,950€
1,24%
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 | 8,74 | 9,05 | 8,74 | 8,95 | 0,79% | - |
| 29.01.2025 | 8,94 | 9,03 | 8,80 | 8,88 | -0,56% | - |
| 28.01.2025 | 8,98 | 9,09 | 8,90 | 8,93 | -0,56% | - |
| 27.01.2025 | 8,86 | 9,07 | 8,86 | 8,98 | -1,21% | - |
| 24.01.2025 | 8,80 | 9,11 | 8,80 | 9,09 | 1,45% | - |
| 23.01.2025 | 8,96 | 9,40 | 8,89 | 8,96 | 0,00% | - |
| 22.01.2025 | 8,86 | 9,12 | 8,86 | 8,96 | -0,88% | - |
| 21.01.2025 | 9,00 | 9,38 | 8,94 | 9,04 | 0,56% | - |
| 20.01.2025 | 8,75 | 9,07 | 8,75 | 8,99 | 2,74% | - |
| 17.01.2025 | 8,75 | 8,90 | 8,66 | 8,75 | 0,00% | - |
| 16.01.2025 | 8,67 | 8,75 | 8,61 | 8,75 | 1,04% | - |
| 15.01.2025 | 8,70 | 8,91 | 8,64 | 8,66 | -2,70% | - |
| 14.01.2025 | 8,84 | 9,13 | 8,82 | 8,90 | -1,11% | - |
| 13.01.2025 | 8,88 | 9,11 | 8,88 | 9,00 | -1,32% | - |
| 10.01.2025 | 8,82 | 9,20 | 8,82 | 9,12 | 1,33% | - |
| 09.01.2025 | 9,06 | 9,11 | 8,85 | 9,00 | -0,88% | 489,00 |
| 08.01.2025 | 8,93 | 9,10 | 8,93 | 9,08 | 1,68% | - |
| 07.01.2025 | 9,03 | 9,18 | 8,82 | 8,93 | -1,22% | - |
| 06.01.2025 | 9,40 | 9,41 | 8,93 | 9,04 | -3,93% | - |
| 03.01.2025 | 9,61 | 9,67 | 9,39 | 9,41 | -2,08% | - |
| 02.01.2025 | 9,51 | 9,79 | 9,51 | 9,61 | 2,45% | - |
| 30.12.2024 | 9,25 | 9,55 | 9,25 | 9,38 | -0,53% | - |
| 27.12.2024 | 9,24 | 9,51 | 9,21 | 9,43 | 4,55% | - |
| 23.12.2024 | 8,76 | 9,32 | 8,76 | 9,02 | 2,97% | - |
| 20.12.2024 | 8,77 | 8,80 | 8,42 | 8,76 | -0,11% | - |
| 19.12.2024 | 8,95 | 10,73 | 8,71 | 8,77 | -1,90% | - |
| 18.12.2024 | 8,94 | 9,08 | 8,81 | 8,94 | 0,00% | - |
| 17.12.2024 | 9,17 | 9,29 | 8,92 | 8,94 | -3,14% | - |
| 16.12.2024 | 9,64 | 9,71 | 9,05 | 9,23 | -4,25% | - |
| 13.12.2024 | 9,70 | 9,91 | 9,61 | 9,64 | -2,38% | - |
| 12.12.2024 | 9,72 | 10,45 | 9,70 | 9,88 | -0,35% | - |
| 11.12.2024 | 9,72 | 10,08 | 9,72 | 9,91 | -0,20% | - |
| 10.12.2024 | 9,64 | 9,93 | 9,60 | 9,93 | 3,12% | 4.592,00 |
| 09.12.2024 | 9,24 | 9,69 | 9,24 | 9,63 | 1,26% | - |
| 06.12.2024 | 9,52 | 9,76 | 9,27 | 9,51 | -1,86% | - |
| 05.12.2024 | 9,52 | 9,82 | 9,52 | 9,69 | -0,10% | - |
| 04.12.2024 | 9,60 | 9,87 | 9,60 | 9,70 | -0,72% | 453,00 |
| 03.12.2024 | 9,78 | 10,02 | 9,62 | 9,77 | -2,54% | - |
| 02.12.2024 | 10,14 | 10,18 | 9,94 | 10,03 | -1,43% | - |
| 29.11.2024 | 9,78 | 10,17 | 9,78 | 10,17 | 2,06% | - |
| 28.11.2024 | 9,96 | 10,25 | 9,91 | 9,97 | -2,59% | - |
| 27.11.2024 | 10,50 | 10,80 | 10,20 | 10,23 | -4,84% | - |
| 26.11.2024 | 10,60 | 10,98 | 10,60 | 10,75 | -0,92% | - |
| 25.11.2024 | 10,95 | 11,20 | 10,68 | 10,85 | -2,69% | 210,00 |
| 22.11.2024 | 11,00 | 11,40 | 11,00 | 11,15 | -1,11% | - |
| 21.11.2024 | 11,20 | 11,53 | 11,13 | 11,28 | -1,31% | - |
| 20.11.2024 | 11,70 | 11,90 | 11,28 | 11,43 | -1,93% | - |
| 19.11.2024 | 11,75 | 11,95 | 11,58 | 11,65 | -2,31% | - |
| 18.11.2024 | 12,35 | 12,43 | 11,88 | 11,93 | -3,44% | 254,00 |
| 15.11.2024 | 11,35 | 12,53 | 11,35 | 12,35 | 6,70% | - |
| 14.11.2024 | 11,25 | 11,93 | 11,25 | 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 | -4,34% | - |
| 11.11.2024 | 11,75 | 12,10 | 11,75 | 12,10 | 1,26% | - |
| 08.11.2024 | 11,85 | 12,10 | 11,85 | 11,95 | -1,24% | - |
| 07.11.2024 | 12,05 | 12,10 | 11,90 | 12,10 | 0,41% | - |
| 06.11.2024 | 11,75 | 12,05 | 11,75 | 12,05 | 0,42% | - |
| 05.11.2024 | 11,90 | 12,15 | 11,85 | 12,00 | -1,03% | - |
| 04.11.2024 | 11,75 | 12,28 | 11,75 | 12,13 | 1,46% | 462,00 |
| 01.11.2024 | 12,68 | 12,70 | 11,48 | 11,95 | -5,72% | - |
| 31.10.2024 | 12,60 | 12,85 | 12,55 | 12,68 | -1,17% | - |
| 30.10.2024 | 13,00 | 13,35 | 12,80 | 12,83 | -4,11% | - |
| 29.10.2024 | 13,10 | 13,65 | 13,10 | 13,38 | -0,19% | 316,00 |
| 28.10.2024 | 13,65 | 13,83 | 13,40 | 13,40 | -1,29% | - |
| 25.10.2024 | 13,55 | 13,73 | 13,55 | 13,58 | 0,18% | - |
| 24.10.2024 | 13,20 | 13,63 | 13,20 | 13,55 | 0,56% | - |
| 23.10.2024 | 13,55 | 13,70 | 13,45 | 13,48 | -0,55% | 777,00 |
| 22.10.2024 | 13,85 | 13,85 | 13,33 | 13,55 | -1,81% | - |
| 21.10.2024 | 13,78 | 13,85 | 13,78 | 13,80 | 0,18% | - |
| 18.10.2024 | 13,83 | 13,88 | 13,70 | 13,78 | -0,36% | - |
| 17.10.2024 | 13,75 | 14,10 | 13,75 | 13,83 | -1,60% | - |
| 16.10.2024 | 13,95 | 14,35 | 13,95 | 14,05 | -1,06% | - |
| 15.10.2024 | 13,60 | 14,23 | 13,60 | 14,20 | 2,34% | - |
| 14.10.2024 | 14,00 | 14,05 | 13,80 | 13,88 | -0,89% | - |
| 11.10.2024 | 13,88 | 14,35 | 13,88 | 14,00 | 1,08% | 1.200,00 |
| 10.10.2024 | 14,28 | 14,33 | 13,80 | 13,85 | -2,81% | - |
| 09.10.2024 | 15,13 | 15,18 | 14,08 | 14,25 | -5,79% | - |
| 08.10.2024 | 14,90 | 15,55 | 14,90 | 15,13 | -0,98% | - |
| 07.10.2024 | 15,60 | 15,90 | 15,13 | 15,28 | -3,93% | - |
| 04.10.2024 | 16,08 | 16,23 | 15,85 | 15,90 | -1,09% | - |
| 03.10.2024 | 16,60 | 17,05 | 15,83 | 16,08 | -5,72% | - |
| 02.10.2024 | 16,88 | 17,33 | 16,88 | 17,05 | 1,04% | - |
| 01.10.2024 | 17,55 | 17,88 | 16,78 | 16,88 | -5,33% | - |
| 30.09.2024 | 17,90 | 17,90 | 17,50 | 17,83 | -0,42% | 100,00 |
| 27.09.2024 | 17,93 | 17,98 | 17,73 | 17,90 | -0,14% | - |
| 26.09.2024 | 18,58 | 18,63 | 17,80 | 17,93 | -3,50% | - |
| 25.09.2024 | 18,25 | 18,98 | 18,25 | 18,58 | -0,40% | - |
| 24.09.2024 | 18,75 | 18,80 | 18,60 | 18,65 | -0,67% | - |
| 23.09.2024 | 18,55 | 18,95 | 18,55 | 18,78 | -0,66% | - |
| 20.09.2024 | 19,10 | 19,20 | 18,85 | 18,90 | -1,05% | - |
| 19.09.2024 | 18,90 | 19,23 | 18,58 | 19,10 | 1,06% | - |
| 18.09.2024 | 18,95 | 19,33 | 18,78 | 18,90 | -2,07% | - |
| 17.09.2024 | 18,50 | 19,73 | 18,50 | 19,30 | 2,25% | - |
| 16.09.2024 | 18,00 | 19,25 | 18,00 | 18,88 | 0,67% | - |
| 13.09.2024 | 17,75 | 18,95 | 17,75 | 18,75 | 3,88% | - |
| 12.09.2024 | 17,55 | 18,33 | 17,55 | 18,05 | 0,84% | - |
| 11.09.2024 | 18,30 | 18,80 | 17,80 | 17,90 | -4,53% | - |
| 10.09.2024 | 18,95 | 19,48 | 18,73 | 18,75 | -3,72% | - |
| 09.09.2024 | 18,85 | 19,55 | 18,85 | 19,48 | -0,13% | - |
| 06.09.2024 | 19,40 | 19,80 | 19,25 | 19,50 | -2,13% | - |