8,760€
-0,45%
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 | 8,80 | 8,82 | 8,46 | 8,62 | -2,05% | 5.923,00 |
| 19.12.2024 | 9,00 | 9,00 | 8,72 | 8,80 | -2,22% | 4.097,00 |
| 18.12.2024 | 8,86 | 9,04 | 8,80 | 9,00 | 0,00% | 5.799,00 |
| 17.12.2024 | 9,32 | 9,32 | 8,90 | 9,00 | -2,39% | 11.051,00 |
| 16.12.2024 | 9,74 | 9,74 | 9,00 | 9,22 | -4,36% | 15.011,00 |
| 13.12.2024 | 10,00 | 10,00 | 9,58 | 9,64 | -2,63% | 4.638,00 |
| 12.12.2024 | 9,80 | 10,70 | 9,66 | 9,90 | 3,34% | 29.092,00 |
| 11.12.2024 | 9,82 | 10,25 | 9,56 | 9,58 | -3,82% | 10.189,00 |
| 10.12.2024 | 9,58 | 9,98 | 9,58 | 9,96 | 3,97% | 7.590,00 |
| 09.12.2024 | 9,68 | 9,72 | 9,58 | 9,58 | -0,83% | 6.296,00 |
| 06.12.2024 | 9,72 | 9,86 | 9,30 | 9,66 | 0,21% | 14.006,00 |
| 05.12.2024 | 9,74 | 9,80 | 9,64 | 9,64 | -1,03% | 5.212,00 |
| 04.12.2024 | 9,88 | 9,88 | 9,64 | 9,74 | -1,42% | 4.976,00 |
| 03.12.2024 | 9,90 | 9,90 | 9,60 | 9,88 | -0,40% | 5.159,00 |
| 02.12.2024 | 10,20 | 10,20 | 9,90 | 9,92 | -2,75% | 3.637,00 |
| 29.11.2024 | 10,20 | 10,20 | 10,00 | 10,20 | 2,00% | 1.387,00 |
| 28.11.2024 | 10,20 | 10,30 | 9,80 | 10,00 | -3,85% | 5.393,00 |
| 27.11.2024 | 10,75 | 10,75 | 10,10 | 10,40 | -2,35% | 1.988,00 |
| 26.11.2024 | 11,00 | 11,00 | 10,60 | 10,65 | -3,18% | 3.162,00 |
| 25.11.2024 | 11,20 | 11,20 | 10,80 | 11,00 | -1,79% | 2.640,00 |
| 22.11.2024 | 11,45 | 11,45 | 11,05 | 11,20 | -0,67% | 2.337,00 |
| 21.11.2024 | 11,45 | 11,53 | 11,13 | 11,28 | -1,96% | - |
| 20.11.2024 | 11,75 | 11,75 | 11,10 | 11,50 | -1,29% | 4.806,00 |
| 19.11.2024 | 11,80 | 11,80 | 11,60 | 11,65 | -1,27% | 2.323,00 |
| 18.11.2024 | 12,50 | 12,50 | 11,80 | 11,80 | -5,60% | 2.230,00 |
| 15.11.2024 | 11,60 | 12,55 | 11,55 | 12,50 | 8,70% | 4.280,00 |
| 14.11.2024 | 11,50 | 11,90 | 11,50 | 11,50 | 0,00% | 2.792,00 |
| 13.11.2024 | 11,60 | 11,75 | 11,45 | 11,50 | -0,86% | 4.961,00 |
| 12.11.2024 | 11,95 | 11,95 | 11,55 | 11,60 | -2,93% | 2.486,00 |
| 11.11.2024 | 12,20 | 12,20 | 11,95 | 11,95 | -0,42% | 530,00 |
| 08.11.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | 1.966,00 |
| 07.11.2024 | 12,00 | 12,10 | 11,85 | 12,00 | 0,84% | 453,00 |
| 06.11.2024 | 12,15 | 12,15 | 11,90 | 11,90 | 0,00% | 750,00 |
| 05.11.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -2,06% | 1.681,00 |
| 04.11.2024 | 12,40 | 12,40 | 12,00 | 12,15 | 0,00% | 2.714,00 |
| 01.11.2024 | 12,55 | 12,65 | 11,30 | 12,15 | -3,19% | 7.818,00 |
| 31.10.2024 | 12,80 | 12,95 | 12,50 | 12,55 | -1,95% | 2.956,00 |
| 30.10.2024 | 13,45 | 13,45 | 12,65 | 12,80 | -4,48% | 2.852,00 |
| 29.10.2024 | 13,30 | 13,80 | 13,25 | 13,40 | -0,74% | 1.998,00 |
| 28.10.2024 | 13,80 | 13,90 | 13,40 | 13,50 | -2,17% | 566,00 |
| 25.10.2024 | 13,70 | 13,80 | 13,50 | 13,80 | 2,22% | 833,00 |
| 24.10.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 566,00 |
| 23.10.2024 | 13,75 | 13,90 | 13,40 | 13,60 | -0,37% | 2.658,00 |
| 22.10.2024 | 13,60 | 13,65 | 13,40 | 13,65 | -1,44% | 2.082,00 |
| 21.10.2024 | 13,90 | 13,90 | 13,80 | 13,85 | 0,36% | 633,00 |
| 18.10.2024 | 13,90 | 13,90 | 13,65 | 13,80 | -0,72% | 713,00 |
| 17.10.2024 | 14,00 | 14,25 | 13,75 | 13,90 | -0,71% | 845,00 |
| 16.10.2024 | 14,20 | 14,30 | 14,00 | 14,00 | -1,41% | 1.110,00 |
| 15.10.2024 | 13,88 | 14,23 | 13,75 | 14,20 | 2,53% | - |
| 14.10.2024 | 13,90 | 13,95 | 13,80 | 13,85 | -1,42% | 1.993,00 |
| 11.10.2024 | 14,10 | 14,20 | 13,85 | 14,05 | -0,35% | 1.479,00 |
| 10.10.2024 | 14,00 | 14,35 | 13,80 | 14,10 | -2,08% | 3.615,00 |
| 09.10.2024 | 15,00 | 15,25 | 14,05 | 14,40 | -4,00% | 6.010,00 |
| 08.10.2024 | 15,50 | 15,60 | 15,00 | 15,00 | -1,96% | 6.864,00 |
| 07.10.2024 | 15,80 | 15,90 | 15,10 | 15,30 | -3,77% | 12.586,00 |
| 04.10.2024 | 16,00 | 16,10 | 15,75 | 15,90 | 0,63% | 6.541,00 |
| 03.10.2024 | 17,15 | 17,15 | 15,75 | 15,80 | -8,41% | 12.924,00 |
| 02.10.2024 | 17,30 | 17,40 | 17,00 | 17,25 | 1,17% | 355,00 |
| 01.10.2024 | 16,60 | 17,40 | 16,60 | 17,05 | -5,01% | 11.708,00 |
| 30.09.2024 | 18,00 | 18,00 | 17,75 | 17,95 | -0,28% | 652,00 |
| 27.09.2024 | 18,00 | 18,00 | 17,70 | 18,00 | 0,00% | 2.390,00 |
| 26.09.2024 | 18,20 | 18,20 | 17,70 | 18,00 | -2,70% | 4.884,00 |
| 25.09.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -0,54% | 1.436,00 |
| 24.09.2024 | 18,85 | 18,85 | 18,50 | 18,60 | -1,33% | 1.202,00 |
| 23.09.2024 | 19,00 | 19,00 | 18,50 | 18,85 | -0,79% | 502,00 |
| 20.09.2024 | 18,95 | 19,05 | 18,70 | 19,00 | 0,00% | 2.439,00 |
| 19.09.2024 | 18,90 | 19,00 | 18,50 | 19,00 | 0,53% | 1.141,00 |
| 18.09.2024 | 18,90 | 19,60 | 18,70 | 18,90 | -0,53% | 1.327,00 |
| 17.09.2024 | 19,00 | 19,90 | 18,95 | 19,00 | 0,00% | 4.491,00 |
| 16.09.2024 | 19,00 | 19,60 | 18,75 | 19,00 | 0,00% | 507,00 |
| 13.09.2024 | 18,00 | 19,00 | 18,00 | 19,00 | 5,56% | 3.595,00 |
| 12.09.2024 | 18,30 | 18,55 | 17,80 | 18,00 | 0,00% | 379,00 |
| 11.09.2024 | 18,75 | 19,80 | 17,80 | 18,00 | -2,96% | 2.647,00 |
| 10.09.2024 | 19,40 | 19,40 | 18,55 | 18,55 | -3,64% | 1.696,00 |
| 09.09.2024 | 19,30 | 19,75 | 19,20 | 19,25 | -1,79% | 792,00 |
| 06.09.2024 | 19,90 | 19,90 | 19,10 | 19,60 | 0,00% | 1.878,00 |
| 05.09.2024 | 20,10 | 20,10 | 19,60 | 19,60 | -1,51% | 724,00 |
| 04.09.2024 | 20,10 | 20,10 | 19,55 | 19,90 | 0,25% | 753,00 |
| 03.09.2024 | 20,10 | 20,10 | 19,60 | 19,85 | -0,25% | 1.110,00 |
| 02.09.2024 | 19,90 | 20,00 | 19,85 | 19,90 | -0,25% | 545,00 |
| 30.08.2024 | 20,50 | 20,50 | 19,95 | 19,95 | -2,68% | 1.201,00 |
| 29.08.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 2,50% | 469,00 |
| 28.08.2024 | 20,90 | 20,90 | 20,00 | 20,00 | -2,91% | 3.672,00 |
| 27.08.2024 | 21,00 | 21,00 | 20,30 | 20,60 | -1,90% | 1.857,00 |
| 26.08.2024 | 21,00 | 21,00 | 20,30 | 21,00 | 2,94% | 851,00 |
| 23.08.2024 | 20,60 | 20,80 | 20,40 | 20,40 | -0,49% | 331,00 |
| 22.08.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | 410,00 |
| 21.08.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | 190,00 |
| 20.08.2024 | 19,75 | 20,40 | 19,75 | 20,30 | 2,78% | 633,00 |
| 19.08.2024 | 20,30 | 20,30 | 19,75 | 19,75 | -1,25% | 1.113,00 |
| 16.08.2024 | 20,00 | 20,00 | 19,90 | 20,00 | 0,00% | 97,00 |
| 15.08.2024 | 20,10 | 20,30 | 19,90 | 20,00 | 1,52% | 335,00 |
| 14.08.2024 | 19,95 | 19,95 | 19,60 | 19,70 | -1,25% | 1.358,00 |
| 13.08.2024 | 20,00 | 20,00 | 19,50 | 19,95 | -2,21% | 1.588,00 |
| 12.08.2024 | 20,50 | 20,50 | 20,10 | 20,40 | 0,00% | 197,00 |
| 09.08.2024 | 20,40 | 20,40 | 19,80 | 20,40 | 1,49% | 581,00 |
| 08.08.2024 | 20,50 | 20,50 | 19,60 | 20,10 | -0,50% | 1.961,00 |
| 07.08.2024 | 20,30 | 20,30 | 19,90 | 20,20 | 1,00% | 93,00 |
| 06.08.2024 | 20,40 | 20,40 | 19,70 | 20,00 | -1,48% | 440,00 |
| 05.08.2024 | 20,10 | 20,50 | 20,10 | 20,30 | -0,49% | 1.184,00 |