16,450€
4,11%
Echtzeit-Aktienkurs LACROIX GROUP S.A. INH.
Bid:
Ask:
Aktienkurse zur LACROIX GROUP S.A. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,18 | 16,48 | 15,93 | 16,45 | 2,65% | 9.500,00 |
| 11.11.2026 | 16,53 | 16,53 | 15,90 | 16,03 | -2,44% | - |
| 10.11.2026 | 16,20 | 16,48 | 15,95 | 16,43 | 1,55% | 8.784,00 |
| 09.11.2026 | 16,68 | 16,80 | 15,65 | 16,18 | -3,14% | 1.400,00 |
| 06.11.2026 | 16,90 | 16,90 | 16,25 | 16,70 | -0,89% | 84,00 |
| 05.11.2026 | 16,78 | 16,95 | 16,35 | 16,85 | 0,45% | 1.050,00 |
| 04.11.2026 | 16,88 | 16,93 | 16,25 | 16,78 | -0,74% | 230,00 |
| 03.11.2026 | 16,50 | 17,08 | 15,98 | 16,90 | 1,35% | - |
| 02.11.2026 | 16,88 | 16,88 | 16,10 | 16,68 | -1,04% | - |
| 30.10.2026 | 16,68 | 16,90 | 16,18 | 16,85 | 0,90% | 540,00 |
| 29.10.2026 | 15,98 | 16,70 | 15,63 | 16,70 | 4,87% | 714,00 |
| 28.10.2026 | 15,83 | 16,03 | 15,43 | 15,93 | 0,31% | 148,00 |
| 27.10.2026 | 16,00 | 16,00 | 15,53 | 15,88 | -0,94% | 118,00 |
| 26.10.2026 | 16,15 | 16,15 | 15,35 | 16,03 | -0,62% | 500,00 |
| 23.10.2026 | 16,78 | 16,78 | 15,78 | 16,13 | -3,73% | 946,00 |
| 22.10.2026 | 16,55 | 16,78 | 15,98 | 16,75 | 1,06% | 390,00 |
| 21.10.2026 | 17,05 | 17,08 | 16,05 | 16,58 | -2,79% | 1.621,00 |
| 20.10.2026 | 17,23 | 17,28 | 16,55 | 17,05 | -1,02% | - |
| 19.10.2026 | 17,25 | 17,30 | 16,83 | 17,23 | -0,14% | - |
| 16.10.2026 | 17,93 | 17,93 | 16,85 | 17,25 | -3,09% | 364,00 |
| 15.10.2026 | 18,18 | 18,20 | 17,43 | 17,80 | -2,86% | - |
| 14.10.2026 | 18,05 | 18,43 | 17,83 | 18,33 | -0,41% | - |
| 13.10.2026 | 18,23 | 18,40 | 17,88 | 18,40 | 1,10% | 90,00 |
| 12.10.2026 | 18,20 | 18,23 | 17,78 | 18,20 | 0,00% | - |
| 09.10.2026 | 17,68 | 18,20 | 17,38 | 18,20 | 6,28% | 108,00 |
| 08.10.2026 | 17,65 | 17,65 | 17,13 | 17,13 | -3,25% | - |
| 07.10.2026 | 17,45 | 17,70 | 16,88 | 17,70 | 1,14% | - |
| 06.10.2026 | 17,73 | 17,78 | 17,10 | 17,50 | -1,13% | - |
| 05.10.2026 | 18,05 | 18,08 | 17,20 | 17,70 | -1,94% | - |
| 02.10.2026 | 18,05 | 18,08 | 17,58 | 18,05 | 0,00% | - |
| 01.10.2026 | 17,70 | 18,40 | 17,55 | 18,05 | 3,14% | 1.995,00 |
| 30.09.2026 | 17,03 | 17,65 | 16,60 | 17,50 | 2,79% | 4.215,00 |
| 29.09.2026 | 17,05 | 17,05 | 16,65 | 17,03 | -0,44% | - |
| 28.09.2026 | 17,25 | 17,25 | 16,58 | 17,10 | -0,87% | - |
| 25.09.2026 | 17,10 | 17,28 | 16,85 | 17,25 | 0,88% | 6.423,00 |
| 24.09.2026 | 16,85 | 17,13 | 16,75 | 17,10 | 1,18% | 132,00 |
| 23.09.2026 | 16,88 | 17,00 | 16,80 | 16,90 | 0,90% | 160,00 |
| 22.09.2026 | 16,75 | 16,83 | 16,65 | 16,75 | 0,00% | 60,00 |
| 21.09.2026 | 17,15 | 17,15 | 16,65 | 16,75 | -2,05% | - |
| 18.09.2026 | 17,08 | 17,10 | 16,65 | 17,10 | 0,15% | 286,00 |
| 17.09.2026 | 17,50 | 17,50 | 16,63 | 17,08 | -2,01% | 766,00 |
| 16.09.2026 | 17,23 | 17,53 | 17,13 | 17,43 | 1,31% | 7.518,00 |
| 15.09.2026 | 17,10 | 17,55 | 17,08 | 17,20 | -0,29% | 206,00 |
| 14.09.2026 | 17,60 | 18,00 | 17,10 | 17,25 | -2,27% | 19.842,00 |
| 11.09.2026 | 17,95 | 18,35 | 17,58 | 17,65 | -0,84% | 270,00 |
| 10.09.2026 | 18,63 | 19,08 | 17,80 | 17,80 | -3,91% | 8.300,00 |
| 09.09.2026 | 19,30 | 19,30 | 18,25 | 18,53 | -4,02% | 10.275,00 |
| 08.09.2026 | 19,68 | 19,78 | 19,23 | 19,30 | -2,15% | 1.932,00 |
| 07.09.2026 | 19,48 | 19,80 | 19,25 | 19,73 | -1,13% | 257,00 |
| 04.09.2026 | 19,70 | 20,00 | 19,35 | 19,95 | 1,27% | 1.452,00 |
| 03.09.2026 | 19,65 | 19,70 | 19,10 | 19,70 | 0,51% | - |
| 02.09.2026 | 18,73 | 19,60 | 18,33 | 19,60 | 4,67% | 3.900,00 |
| 01.09.2026 | 18,48 | 18,88 | 18,05 | 18,73 | 6,70% | 4.323,00 |
| 31.08.2026 | 17,88 | 17,93 | 17,53 | 17,55 | -1,96% | - |
| 28.08.2026 | 17,78 | 18,10 | 17,30 | 17,90 | 0,99% | - |
| 27.08.2026 | 17,65 | 17,75 | 17,25 | 17,73 | 0,28% | 470,00 |
| 26.08.2026 | 18,00 | 18,08 | 17,18 | 17,68 | -1,53% | 202,00 |
| 25.08.2026 | 17,85 | 18,08 | 17,55 | 17,95 | 0,70% | 19.095,00 |
| 24.08.2026 | 17,70 | 17,88 | 17,45 | 17,83 | 0,71% | - |
| 21.08.2026 | 17,50 | 17,83 | 17,45 | 17,70 | 0,57% | 8,00 |
| 20.08.2026 | 17,70 | 17,75 | 17,58 | 17,60 | -0,56% | - |
| 19.08.2026 | 17,85 | 17,88 | 17,50 | 17,70 | -0,70% | 26,00 |
| 18.08.2026 | 17,45 | 18,10 | 17,40 | 17,83 | 0,99% | 3.880,00 |
| 17.08.2026 | 17,65 | 17,95 | 17,60 | 17,65 | 0,43% | 2.550,00 |
| 14.08.2026 | 17,73 | 17,85 | 17,53 | 17,58 | -0,85% | 1.410,00 |
| 13.08.2026 | 18,10 | 18,25 | 17,55 | 17,73 | -1,80% | - |
| 12.08.2026 | 18,18 | 18,25 | 17,73 | 18,05 | -0,28% | 492,00 |
| 11.08.2026 | 18,55 | 18,55 | 17,75 | 18,10 | -2,16% | 114,00 |
| 10.08.2026 | 18,63 | 18,63 | 18,03 | 18,50 | -0,67% | 84,00 |
| 07.08.2026 | 18,48 | 18,63 | 18,03 | 18,63 | 0,68% | 9,00 |
| 06.08.2026 | 18,23 | 18,53 | 17,98 | 18,50 | 1,79% | 2.730,00 |
| 05.08.2026 | 18,68 | 18,68 | 18,05 | 18,18 | -1,89% | - |
| 04.08.2026 | 18,58 | 18,63 | 18,00 | 18,53 | 0,54% | 204,00 |
| 03.08.2026 | 18,28 | 18,50 | 17,85 | 18,43 | 1,24% | 2.844,00 |
| 31.07.2026 | 18,25 | 18,28 | 17,98 | 18,20 | 0,00% | 1.376,00 |
| 30.07.2026 | 17,83 | 18,55 | 17,73 | 18,20 | 1,53% | 240,00 |
| 29.07.2026 | 18,63 | 18,73 | 17,55 | 17,93 | -2,58% | 252,00 |
| 28.07.2026 | 19,03 | 19,20 | 18,40 | 18,40 | -3,54% | 660,00 |
| 27.07.2026 | 19,20 | 19,88 | 18,85 | 19,08 | 0,39% | 780,00 |
| 24.07.2026 | 19,38 | 19,85 | 18,95 | 19,00 | -1,81% | - |
| 23.07.2026 | 20,08 | 20,10 | 19,33 | 19,35 | -4,09% | 9.500,00 |
| 22.07.2026 | 20,00 | 20,45 | 19,78 | 20,18 | 0,62% | 3.320,00 |
| 21.07.2026 | 20,20 | 20,65 | 19,88 | 20,05 | -0,37% | 4.437,00 |
| 20.07.2026 | 20,28 | 20,70 | 19,95 | 20,13 | -1,11% | 6.327,00 |
| 17.07.2026 | 20,40 | 20,95 | 20,05 | 20,35 | -1,21% | 252,00 |
| 16.07.2026 | 20,28 | 20,95 | 20,15 | 20,60 | 1,60% | 18.074,00 |
| 15.07.2026 | 19,83 | 20,55 | 19,25 | 20,28 | 2,40% | 1.965,00 |
| 14.07.2026 | 17,80 | 20,30 | 17,28 | 19,80 | 11,08% | - |
| 13.07.2026 | 17,45 | 17,98 | 17,40 | 17,83 | 4,09% | 270,00 |
| 10.07.2026 | 16,70 | 17,20 | 16,68 | 17,13 | 2,39% | - |
| 09.07.2026 | 16,90 | 17,20 | 16,68 | 16,73 | -0,59% | 299,00 |
| 08.07.2026 | 17,68 | 18,05 | 16,70 | 16,83 | -4,94% | - |
| 07.07.2026 | 18,45 | 18,45 | 17,68 | 17,70 | -3,54% | 1.870,00 |
| 06.07.2026 | 19,05 | 19,08 | 18,18 | 18,35 | -3,80% | 2.420,00 |
| 03.07.2026 | 19,20 | 19,28 | 18,60 | 19,08 | -0,39% | 685,00 |
| 02.07.2026 | 18,88 | 19,20 | 18,35 | 19,15 | 3,79% | - |
| 01.07.2026 | 18,55 | 18,60 | 18,40 | 18,45 | -0,54% | - |
| 30.06.2026 | 18,50 | 18,63 | 18,28 | 18,55 | 0,82% | - |
| 29.06.2026 | 17,93 | 18,83 | 17,85 | 18,40 | 4,55% | 54,00 |
| 26.06.2026 | 18,35 | 18,70 | 17,60 | 17,60 | -7,49% | 1.197,00 |