19,500€
-0,26%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 19,33 | 19,78 | 19,28 | 19,55 | -0,38% | 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% | - |
| 17.03.2026 | 13,73 | 14,25 | 13,73 | 13,75 | -0,72% | 11.687,00 |
| 16.03.2026 | 13,85 | 14,03 | 13,70 | 13,85 | -0,89% | - |
| 13.03.2026 | 14,08 | 14,10 | 13,65 | 13,98 | -0,89% | - |
| 12.03.2026 | 13,33 | 14,13 | 13,33 | 14,10 | 4,83% | - |
| 11.03.2026 | 13,48 | 13,50 | 13,45 | 13,45 | 0,00% | - |
| 10.03.2026 | 13,03 | 13,58 | 13,03 | 13,45 | 2,67% | - |
| 09.03.2026 | 12,75 | 13,30 | 12,70 | 13,10 | -1,87% | 5.240,00 |
| 06.03.2026 | 13,38 | 13,45 | 13,03 | 13,35 | 0,38% | - |
| 05.03.2026 | 13,28 | 13,40 | 13,28 | 13,30 | -1,66% | - |
| 04.03.2026 | 13,25 | 13,58 | 13,10 | 13,53 | 1,69% | - |
| 03.03.2026 | 13,58 | 13,75 | 12,90 | 13,30 | -2,92% | - |
| 02.03.2026 | 13,60 | 13,70 | 13,58 | 13,70 | -0,36% | - |
| 27.02.2026 | 14,20 | 14,20 | 13,58 | 13,75 | -4,68% | - |
| 26.02.2026 | 14,23 | 14,45 | 14,15 | 14,43 | -0,17% | - |
| 25.02.2026 | 14,28 | 14,45 | 14,20 | 14,45 | 1,05% | - |
| 24.02.2026 | 14,33 | 14,38 | 14,18 | 14,30 | -1,72% | - |
| 23.02.2026 | 14,58 | 14,60 | 14,18 | 14,55 | -0,34% | - |
| 20.02.2026 | 13,83 | 14,78 | 13,80 | 14,60 | 4,66% | - |
| 19.02.2026 | 13,63 | 13,95 | 13,63 | 13,95 | 2,20% | - |
| 18.02.2026 | 13,68 | 13,68 | 13,65 | 13,65 | 0,00% | - |
| 17.02.2026 | 13,43 | 13,68 | 13,43 | 13,65 | 1,49% | - |
| 16.02.2026 | 13,63 | 13,65 | 13,43 | 13,45 | -1,10% | - |
| 13.02.2026 | 13,58 | 13,63 | 13,50 | 13,60 | 2,64% | - |
| 12.02.2026 | 13,83 | 13,83 | 13,25 | 13,25 | -3,99% | - |
| 11.02.2026 | 13,73 | 13,93 | 13,13 | 13,80 | 0,73% | - |
| 10.02.2026 | 13,58 | 13,93 | 13,55 | 13,70 | 0,74% | - |
| 09.02.2026 | 13,28 | 13,60 | 13,20 | 13,60 | 5,43% | - |
| 06.02.2026 | 13,45 | 13,45 | 12,90 | 12,90 | 0,00% | - |
| 05.02.2026 | 13,43 | 13,68 | 12,90 | 12,90 | -1,15% | - |
| 04.02.2026 | 13,23 | 13,73 | 13,05 | 13,05 | 1,56% | - |
| 03.02.2026 | 12,23 | 13,28 | 12,15 | 12,85 | 3,84% | 22.680,00 |
| 02.02.2026 | 11,98 | 12,38 | 11,90 | 12,38 | 1,43% | - |
| 30.01.2026 | 12,08 | 12,30 | 11,90 | 12,20 | 0,83% | - |
| 29.01.2026 | 11,98 | 12,10 | 11,93 | 12,10 | 0,62% | - |
| 28.01.2026 | 12,03 | 12,10 | 11,93 | 12,03 | -0,21% | - |