13,450€
-1,10%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,60 | 13,65 | 13,43 | 13,43 | -1,29% | - |
| 13.02.2026 | 13,65 | 13,65 | 13,40 | 13,60 | 0,00% | 1.338,00 |
| 12.02.2026 | 13,80 | 13,80 | 13,40 | 13,60 | -1,45% | 2.261,00 |
| 11.02.2026 | 13,75 | 13,90 | 13,10 | 13,80 | 0,36% | 9.150,00 |
| 10.02.2026 | 13,70 | 14,00 | 13,65 | 13,75 | 0,36% | 7.441,00 |
| 09.02.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,62% | 3.590,00 |
| 06.02.2026 | 13,50 | 13,50 | 13,10 | 13,35 | -1,11% | 3.953,00 |
| 05.02.2026 | 13,50 | 13,70 | 13,40 | 13,50 | 0,00% | 2.372,00 |
| 04.02.2026 | 13,20 | 13,85 | 13,20 | 13,50 | 1,12% | 8.272,00 |
| 03.02.2026 | 12,20 | 13,40 | 12,10 | 13,35 | 9,43% | 10.678,00 |
| 02.02.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 2.080,00 |
| 30.01.2026 | 12,10 | 12,20 | 11,80 | 12,20 | 0,83% | 1.376,00 |
| 29.01.2026 | 12,10 | 12,10 | 11,90 | 12,10 | 0,83% | 1.154,00 |
| 28.01.2026 | 12,05 | 12,08 | 11,93 | 12,00 | -0,83% | - |
| 27.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | 1.135,00 |
| 26.01.2026 | 12,15 | 12,25 | 12,05 | 12,20 | 0,41% | 1.340,00 |
| 23.01.2026 | 12,25 | 12,25 | 12,00 | 12,15 | 0,00% | 2.040,00 |
| 22.01.2026 | 11,80 | 12,15 | 11,80 | 12,15 | 2,10% | 532,00 |
| 21.01.2026 | 11,80 | 11,90 | 11,70 | 11,90 | 0,00% | 1.033,00 |
| 20.01.2026 | 11,80 | 11,90 | 11,75 | 11,90 | -1,24% | 1.544,00 |
| 19.01.2026 | 12,20 | 12,20 | 11,95 | 12,05 | -0,41% | 1.541,00 |
| 16.01.2026 | 12,20 | 12,20 | 12,05 | 12,10 | -0,41% | 503,00 |
| 15.01.2026 | 12,20 | 12,20 | 12,00 | 12,15 | 0,00% | 1.507,00 |
| 14.01.2026 | 12,25 | 12,25 | 12,00 | 12,15 | -0,41% | 2.420,00 |
| 13.01.2026 | 12,00 | 12,25 | 11,90 | 12,20 | 1,67% | 4.282,00 |
| 12.01.2026 | 12,00 | 12,00 | 11,80 | 12,00 | -0,41% | 2.401,00 |
| 09.01.2026 | 12,20 | 12,25 | 11,80 | 12,05 | -1,23% | 5.412,00 |
| 08.01.2026 | 12,05 | 12,20 | 11,95 | 12,20 | 0,41% | 3.204,00 |
| 07.01.2026 | 12,25 | 12,25 | 12,00 | 12,15 | -0,82% | 1.062,00 |
| 06.01.2026 | 12,20 | 12,25 | 11,95 | 12,25 | 0,41% | 4.021,00 |
| 05.01.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | 3.296,00 |
| 02.01.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 2,59% | 1.162,00 |
| 31.12.2025 | 11,55 | 11,80 | 11,55 | 11,60 | -1,28% | 563,00 |
| 30.12.2025 | 11,85 | 11,85 | 11,40 | 11,75 | -0,42% | 22.231,00 |
| 29.12.2025 | 11,90 | 11,90 | 11,70 | 11,80 | -0,42% | 2.070,00 |
| 24.12.2025 | 11,85 | 11,85 | 11,75 | 11,85 | 0,00% | 328,00 |
| 23.12.2025 | 11,80 | 11,85 | 11,60 | 11,85 | 0,42% | 787,00 |
| 22.12.2025 | 11,95 | 11,95 | 11,65 | 11,80 | -0,42% | 950,00 |
| 19.12.2025 | 11,70 | 11,85 | 11,65 | 11,85 | -0,84% | 2.567,00 |
| 18.12.2025 | 11,80 | 11,95 | 11,80 | 11,95 | -0,42% | 753,00 |
| 17.12.2025 | 12,10 | 12,10 | 11,90 | 12,00 | -0,83% | 412,00 |
| 16.12.2025 | 12,10 | 12,15 | 11,90 | 12,10 | 0,00% | 1.228,00 |
| 15.12.2025 | 12,20 | 12,25 | 11,85 | 12,10 | -0,41% | 2.493,00 |
| 12.12.2025 | 12,35 | 12,35 | 11,25 | 12,15 | -1,62% | 12.368,00 |
| 11.12.2025 | 12,45 | 12,45 | 11,85 | 12,35 | -0,80% | 3.766,00 |
| 10.12.2025 | 12,60 | 12,60 | 12,00 | 12,45 | -0,40% | 1.993,00 |
| 09.12.2025 | 12,60 | 12,70 | 11,95 | 12,50 | 0,00% | 10.772,00 |
| 08.12.2025 | 11,90 | 12,70 | 11,90 | 12,50 | 5,04% | 10.068,00 |
| 05.12.2025 | 11,90 | 11,90 | 11,75 | 11,90 | 0,42% | 1.555,00 |
| 04.12.2025 | 11,85 | 11,85 | 11,65 | 11,85 | 0,00% | 647,00 |
| 03.12.2025 | 11,85 | 11,85 | 11,70 | 11,85 | 0,00% | 3.004,00 |
| 02.12.2025 | 11,90 | 11,90 | 11,70 | 11,85 | -0,42% | 605,00 |
| 01.12.2025 | 12,00 | 12,40 | 11,35 | 11,90 | 0,00% | 7.860,00 |
| 28.11.2025 | 11,85 | 11,95 | 11,60 | 11,90 | 0,85% | 2.807,00 |
| 27.11.2025 | 11,75 | 11,85 | 11,65 | 11,80 | 0,43% | 747,00 |
| 26.11.2025 | 11,75 | 11,75 | 11,40 | 11,75 | 0,43% | 1.792,00 |
| 25.11.2025 | 11,75 | 11,75 | 11,45 | 11,70 | 0,43% | 1.408,00 |
| 24.11.2025 | 11,75 | 11,75 | 11,20 | 11,65 | 0,00% | 3.511,00 |
| 21.11.2025 | 11,55 | 11,75 | 11,15 | 11,65 | 1,75% | 2.190,00 |
| 20.11.2025 | 11,60 | 11,65 | 11,25 | 11,45 | -1,72% | 1.614,00 |
| 19.11.2025 | 11,60 | 11,65 | 11,35 | 11,65 | 0,43% | 865,00 |
| 18.11.2025 | 11,70 | 11,75 | 11,40 | 11,60 | -1,28% | 1.455,00 |
| 17.11.2025 | 11,95 | 11,95 | 11,50 | 11,75 | -0,42% | 3.401,00 |
| 14.11.2025 | 12,00 | 12,00 | 11,40 | 11,80 | 2,61% | 6.453,00 |
| 13.11.2025 | 12,00 | 12,10 | 11,45 | 11,50 | -2,54% | 7.981,00 |
| 12.11.2025 | 11,30 | 12,25 | 11,20 | 11,80 | 4,42% | 11.521,00 |
| 11.11.2025 | 11,10 | 11,30 | 10,60 | 11,30 | -0,88% | 4.224,00 |
| 10.11.2025 | 10,20 | 11,40 | 10,20 | 11,40 | 11,76% | 9.300,00 |
| 07.11.2025 | 11,15 | 11,15 | 9,70 | 10,20 | -8,52% | 17.215,00 |
| 06.11.2025 | 11,80 | 11,80 | 10,90 | 11,15 | -5,91% | 7.251,00 |
| 05.11.2025 | 11,65 | 11,85 | 11,45 | 11,85 | 0,42% | 3.873,00 |
| 04.11.2025 | 12,00 | 12,00 | 11,60 | 11,80 | -2,07% | 4.654,00 |
| 03.11.2025 | 11,50 | 12,10 | 11,50 | 12,05 | 7,11% | 18.310,00 |
| 31.10.2025 | 10,80 | 11,60 | 10,75 | 11,25 | 5,14% | 6.785,00 |
| 30.10.2025 | 10,85 | 11,05 | 10,70 | 10,70 | -1,38% | 2.272,00 |
| 29.10.2025 | 10,85 | 10,85 | 10,70 | 10,85 | 0,00% | 1.704,00 |
| 28.10.2025 | 10,80 | 10,85 | 10,80 | 10,85 | -0,46% | 1.085,00 |
| 27.10.2025 | 11,10 | 11,10 | 10,70 | 10,90 | 0,93% | 2.087,00 |
| 24.10.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -1,82% | 3.555,00 |
| 23.10.2025 | 11,10 | 11,10 | 10,65 | 11,00 | -0,90% | 1.724,00 |
| 22.10.2025 | 11,25 | 11,25 | 10,80 | 11,10 | -0,89% | 2.700,00 |
| 21.10.2025 | 11,20 | 11,20 | 10,75 | 11,20 | 0,90% | 2.253,00 |
| 20.10.2025 | 11,20 | 11,20 | 10,60 | 11,10 | 3,74% | 2.484,00 |
| 17.10.2025 | 10,55 | 10,75 | 10,30 | 10,70 | -2,73% | 7.000,00 |
| 16.10.2025 | 11,10 | 11,10 | 10,85 | 11,00 | 0,00% | 2.646,00 |
| 15.10.2025 | 10,65 | 11,30 | 10,65 | 11,00 | 0,00% | 5.357,00 |
| 14.10.2025 | 11,50 | 11,50 | 10,60 | 11,00 | -2,65% | 4.664,00 |
| 13.10.2025 | 11,40 | 11,50 | 11,20 | 11,30 | -2,59% | 1.526,00 |
| 10.10.2025 | 11,40 | 11,65 | 11,10 | 11,60 | 2,65% | 6.201,00 |
| 09.10.2025 | 11,00 | 11,75 | 11,00 | 11,30 | 2,73% | 9.055,00 |
| 08.10.2025 | 11,10 | 11,35 | 10,90 | 11,00 | -3,51% | 5.933,00 |
| 07.10.2025 | 11,30 | 11,50 | 11,10 | 11,40 | 1,79% | 6.767,00 |
| 06.10.2025 | 11,60 | 11,60 | 10,45 | 11,20 | -2,61% | 12.061,00 |
| 03.10.2025 | 12,45 | 12,45 | 11,15 | 11,50 | -7,63% | 24.336,00 |
| 02.10.2025 | 11,90 | 12,80 | 11,55 | 12,45 | 7,79% | 40.288,00 |
| 01.10.2025 | 8,60 | 11,55 | 8,50 | 11,55 | 44,38% | 103.301,00 |
| 30.09.2025 | 8,38 | 8,38 | 7,98 | 8,00 | -2,20% | 7.830,00 |
| 29.09.2025 | 7,40 | 8,20 | 7,40 | 8,18 | 9,95% | 17.164,00 |
| 26.09.2025 | 7,52 | 7,52 | 7,34 | 7,44 | -0,80% | 4.251,00 |
| 25.09.2025 | 7,40 | 7,50 | 7,30 | 7,50 | 1,35% | 1.188,00 |