11,975€
-1,44%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,15 | 12,15 | 11,85 | 11,98 | -1,44% | - |
| 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 |
| 02.08.2024 | 20,50 | 20,50 | 20,10 | 20,40 | 0,99% | 1.059,00 |
| 01.08.2024 | 20,50 | 20,70 | 19,95 | 20,20 | 0,00% | 384,00 |
| 31.07.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | 369,00 |
| 30.07.2024 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | 566,00 |
| 29.07.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 2,50% | 301,00 |
| 26.07.2024 | 19,80 | 20,00 | 19,50 | 20,00 | 2,56% | 1.239,00 |
| 25.07.2024 | 19,70 | 20,00 | 19,50 | 19,50 | -1,27% | 1.627,00 |
| 24.07.2024 | 20,30 | 20,30 | 19,70 | 19,75 | -3,66% | 2.117,00 |
| 23.07.2024 | 20,80 | 21,30 | 20,40 | 20,50 | -1,44% | 660,00 |
| 22.07.2024 | 20,70 | 21,10 | 20,50 | 20,80 | -0,95% | 919,00 |
| 19.07.2024 | 21,10 | 21,60 | 20,90 | 21,00 | -1,87% | 503,00 |
| 18.07.2024 | 21,20 | 22,30 | 20,10 | 21,40 | 0,94% | 2.122,00 |
| 17.07.2024 | 20,80 | 21,20 | 20,60 | 21,20 | 3,92% | 638,00 |
| 16.07.2024 | 20,60 | 20,80 | 20,30 | 20,40 | -0,97% | 125,00 |
| 15.07.2024 | 20,90 | 20,90 | 20,20 | 20,60 | -1,44% | 1.090,00 |
| 12.07.2024 | 20,60 | 21,10 | 20,00 | 20,90 | -1,88% | 927,00 |
| 11.07.2024 | 21,40 | 21,40 | 20,90 | 21,30 | 0,00% | 900,00 |
| 10.07.2024 | 21,50 | 21,70 | 21,00 | 21,30 | 0,00% | 1.747,00 |
| 09.07.2024 | 19,95 | 21,30 | 19,95 | 21,30 | 7,30% | 4.906,00 |
| 08.07.2024 | 20,60 | 20,90 | 19,70 | 19,85 | -2,70% | 3.169,00 |
| 05.07.2024 | 20,30 | 21,00 | 20,10 | 20,40 | 0,49% | 1.234,00 |
| 04.07.2024 | 20,00 | 21,00 | 20,00 | 20,30 | 1,50% | 1.624,00 |
| 03.07.2024 | 20,30 | 20,40 | 19,60 | 20,00 | -1,96% | 4.189,00 |
| 02.07.2024 | 20,50 | 20,80 | 20,40 | 20,40 | 0,99% | 374,00 |
| 01.07.2024 | 21,40 | 21,40 | 20,20 | 20,20 | -4,27% | 724,00 |
| 28.06.2024 | 21,40 | 21,40 | 21,10 | 21,10 | 1,44% | 157,00 |
| 27.06.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 1,46% | 898,00 |
| 26.06.2024 | 20,10 | 20,80 | 20,00 | 20,50 | 0,49% | 714,00 |
| 25.06.2024 | 21,60 | 21,60 | 20,10 | 20,40 | -5,56% | 2.184,00 |
| 24.06.2024 | 21,60 | 21,60 | 21,00 | 21,60 | 0,00% | 478,00 |
| 21.06.2024 | 21,50 | 21,80 | 20,20 | 21,60 | 0,93% | 1.459,00 |
| 20.06.2024 | 21,00 | 21,60 | 20,80 | 21,40 | 3,38% | 1.374,00 |
| 19.06.2024 | 20,70 | 21,30 | 19,90 | 20,70 | 0,00% | 1.025,00 |