18,625€
2,62%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 19,13 | 19,30 | 18,85 | 19,03 | -0,26% | - |
| 24.06.2026 | 18,63 | 19,10 | 18,58 | 19,08 | 2,42% | 168,00 |
| 23.06.2026 | 19,18 | 19,43 | 18,60 | 18,63 | -3,87% | - |
| 22.06.2026 | 19,40 | 19,83 | 19,20 | 19,38 | -0,64% | 2.741,00 |
| 19.06.2026 | 19,33 | 19,78 | 19,28 | 19,50 | -0,64% | 1.760,00 |
| 18.06.2026 | 20,15 | 20,50 | 19,40 | 19,63 | -2,61% | 3.000,00 |
| 17.06.2026 | 19,78 | 20,50 | 19,78 | 20,15 | 1,26% | 1.800,00 |
| 16.06.2026 | 19,25 | 20,50 | 19,25 | 19,90 | 2,84% | 2.105,00 |
| 15.06.2026 | 18,08 | 19,65 | 17,80 | 19,35 | 8,86% | 12.360,00 |
| 12.06.2026 | 18,03 | 18,10 | 17,65 | 17,78 | -0,97% | 9.126,00 |
| 11.06.2026 | 17,48 | 18,03 | 17,45 | 17,95 | 2,72% | 140,00 |
| 10.06.2026 | 17,68 | 17,73 | 16,98 | 17,48 | -1,69% | - |
| 09.06.2026 | 18,50 | 18,58 | 17,40 | 17,78 | -3,92% | 3.700,00 |
| 08.06.2026 | 18,68 | 18,95 | 17,93 | 18,50 | -2,50% | 152,00 |
| 05.06.2026 | 18,80 | 19,73 | 18,70 | 18,98 | 4,55% | 9.580,00 |
| 04.06.2026 | 18,30 | 18,35 | 18,15 | 18,15 | 0,83% | - |
| 03.06.2026 | 18,30 | 18,53 | 18,00 | 18,00 | -2,70% | - |
| 02.06.2026 | 17,88 | 18,70 | 17,85 | 18,50 | 4,08% | 5.038,00 |
| 01.06.2026 | 17,08 | 18,20 | 17,08 | 17,78 | 4,10% | 7.786,00 |
| 29.05.2026 | 17,68 | 17,68 | 17,00 | 17,08 | -2,84% | 7.123,00 |
| 28.05.2026 | 17,33 | 17,58 | 17,28 | 17,58 | 0,72% | 600,00 |
| 27.05.2026 | 17,58 | 17,65 | 17,43 | 17,45 | -0,57% | - |
| 26.05.2026 | 17,40 | 17,58 | 17,35 | 17,55 | 0,57% | 20.160,00 |
| 25.05.2026 | 18,08 | 18,08 | 17,35 | 17,45 | -1,13% | - |
| 22.05.2026 | 17,68 | 17,88 | 17,50 | 17,65 | 0,00% | - |
| 21.05.2026 | 17,23 | 17,68 | 17,23 | 17,65 | 2,02% | 532,00 |
| 20.05.2026 | 16,43 | 17,73 | 16,43 | 17,30 | 7,45% | - |
| 19.05.2026 | 16,03 | 16,63 | 15,85 | 16,10 | 0,63% | - |
| 18.05.2026 | 16,83 | 16,95 | 15,85 | 16,00 | -5,60% | 33,00 |
| 15.05.2026 | 16,55 | 17,08 | 16,55 | 16,95 | 1,19% | - |
| 14.05.2026 | 15,53 | 17,25 | 15,50 | 16,75 | 8,24% | - |
| 13.05.2026 | 14,78 | 15,93 | 14,55 | 15,48 | 5,45% | - |
| 12.05.2026 | 13,48 | 15,58 | 13,48 | 14,68 | 8,30% | - |
| 11.05.2026 | 13,43 | 13,85 | 13,43 | 13,55 | 0,37% | - |
| 08.05.2026 | 13,23 | 13,55 | 13,15 | 13,50 | 2,27% | - |
| 07.05.2026 | 13,18 | 13,53 | 13,18 | 13,20 | 2,72% | - |
| 06.05.2026 | 13,08 | 13,25 | 12,85 | 12,85 | -0,77% | - |
| 05.05.2026 | 13,00 | 13,08 | 12,90 | 12,95 | -1,15% | - |
| 04.05.2026 | 13,18 | 13,28 | 13,10 | 13,10 | -0,38% | - |
| 30.04.2026 | 12,98 | 13,25 | 12,93 | 13,15 | 0,77% | - |
| 29.04.2026 | 12,98 | 13,05 | 12,90 | 13,05 | 1,16% | - |
| 28.04.2026 | 13,08 | 13,10 | 12,88 | 12,90 | -1,53% | - |
| 27.04.2026 | 12,93 | 13,15 | 12,93 | 13,10 | 3,97% | - |
| 24.04.2026 | 12,88 | 13,15 | 12,60 | 12,60 | -1,56% | - |
| 23.04.2026 | 12,78 | 12,90 | 12,75 | 12,80 | -0,78% | - |
| 22.04.2026 | 13,13 | 13,13 | 12,90 | 12,90 | 2,38% | - |
| 21.04.2026 | 13,03 | 13,23 | 12,60 | 12,60 | -2,70% | - |
| 20.04.2026 | 12,73 | 13,15 | 12,73 | 12,95 | 3,19% | - |
| 17.04.2026 | 12,78 | 12,98 | 12,55 | 12,55 | 1,21% | - |
| 16.04.2026 | 12,78 | 12,83 | 12,40 | 12,40 | -2,75% | - |
| 15.04.2026 | 12,83 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 14.04.2026 | 12,93 | 13,15 | 12,75 | 12,85 | 0,00% | - |
| 13.04.2026 | 12,80 | 12,88 | 12,80 | 12,85 | 1,58% | - |
| 10.04.2026 | 13,03 | 13,05 | 12,65 | 12,65 | -2,69% | - |
| 09.04.2026 | 13,33 | 13,40 | 12,93 | 13,00 | -2,99% | - |
| 08.04.2026 | 13,90 | 13,98 | 13,23 | 13,40 | 0,75% | - |
| 07.04.2026 | 13,18 | 13,35 | 13,13 | 13,30 | 0,76% | - |
| 02.04.2026 | 13,00 | 13,30 | 13,00 | 13,20 | -1,12% | - |
| 01.04.2026 | 13,70 | 13,70 | 12,48 | 13,35 | 5,95% | - |
| 31.03.2026 | 12,63 | 12,70 | 12,45 | 12,60 | 4,13% | 1.476,00 |
| 30.03.2026 | 12,33 | 12,53 | 12,10 | 12,10 | -1,63% | - |
| 27.03.2026 | 12,93 | 12,93 | 12,23 | 12,30 | -4,47% | - |
| 26.03.2026 | 12,83 | 13,05 | 12,78 | 12,88 | -0,19% | - |
| 25.03.2026 | 13,05 | 13,15 | 12,78 | 12,90 | 1,57% | - |
| 24.03.2026 | 12,75 | 13,05 | 12,70 | 12,70 | -1,55% | - |
| 23.03.2026 | 12,65 | 13,03 | 12,63 | 12,90 | 0,39% | - |
| 20.03.2026 | 13,13 | 13,20 | 12,83 | 12,85 | -2,28% | - |
| 19.03.2026 | 13,63 | 13,70 | 13,13 | 13,15 | -3,66% | - |
| 18.03.2026 | 13,90 | 14,10 | 13,55 | 13,65 | -0,73% | - |