19,550€
0,51%
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 | 19,68 | 19,68 | 19,28 | 19,55 | 0,51% | - |
| 18.06.2026 | 19,70 | 20,40 | 19,45 | 19,45 | -3,71% | 9.686,00 |
| 17.06.2026 | 20,20 | 20,50 | 20,10 | 20,20 | 1,51% | 6.127,00 |
| 16.06.2026 | 19,55 | 20,60 | 19,55 | 19,90 | 2,05% | 14.093,00 |
| 15.06.2026 | 17,70 | 19,50 | 17,70 | 19,50 | 9,55% | 17.248,00 |
| 12.06.2026 | 17,80 | 17,90 | 17,65 | 17,80 | 0,00% | 925,00 |
| 11.06.2026 | 17,70 | 17,80 | 17,40 | 17,80 | 0,00% | 4.787,00 |
| 10.06.2026 | 17,50 | 17,80 | 16,90 | 17,80 | 1,71% | 8.728,00 |
| 09.06.2026 | 18,55 | 18,60 | 17,15 | 17,50 | -6,17% | 9.153,00 |
| 08.06.2026 | 18,80 | 19,00 | 17,60 | 18,65 | -1,84% | 8.435,00 |
| 05.06.2026 | 19,15 | 19,75 | 19,00 | 19,00 | -1,81% | 11.770,00 |
| 04.06.2026 | 18,25 | 19,35 | 17,75 | 19,35 | 6,61% | 8.104,00 |
| 03.06.2026 | 18,45 | 18,60 | 18,00 | 18,15 | -1,36% | 3.746,00 |
| 02.06.2026 | 17,90 | 19,00 | 17,80 | 18,40 | 2,79% | 12.084,00 |
| 01.06.2026 | 17,30 | 18,30 | 17,10 | 17,90 | 2,87% | 11.181,00 |
| 29.05.2026 | 17,50 | 17,55 | 17,10 | 17,40 | -0,85% | 9.512,00 |
| 28.05.2026 | 17,60 | 17,60 | 17,40 | 17,55 | -0,28% | 1.858,00 |
| 27.05.2026 | 17,75 | 17,75 | 17,35 | 17,60 | 0,00% | 3.447,00 |
| 26.05.2026 | 17,55 | 17,60 | 17,45 | 17,60 | 1,15% | 2.388,00 |
| 25.05.2026 | 17,65 | 17,65 | 17,35 | 17,40 | -1,14% | 15.507,00 |
| 22.05.2026 | 17,65 | 17,85 | 17,40 | 17,60 | -0,28% | 11.289,00 |
| 21.05.2026 | 17,30 | 17,65 | 17,20 | 17,65 | 0,86% | 5.222,00 |
| 20.05.2026 | 16,80 | 17,85 | 16,75 | 17,50 | 6,71% | 24.798,00 |
| 19.05.2026 | 15,85 | 16,65 | 15,80 | 16,40 | 2,82% | 7.466,00 |
| 18.05.2026 | 16,80 | 16,80 | 15,80 | 15,95 | -5,06% | 11.047,00 |
| 15.05.2026 | 16,85 | 17,10 | 16,70 | 16,80 | -0,59% | 10.667,00 |
| 14.05.2026 | 15,85 | 17,25 | 15,70 | 16,90 | 7,64% | 30.172,00 |
| 13.05.2026 | 14,75 | 15,95 | 14,50 | 15,70 | 6,44% | 33.788,00 |
| 12.05.2026 | 14,30 | 15,60 | 13,95 | 14,75 | 8,86% | 34.654,00 |
| 11.05.2026 | 13,65 | 13,90 | 13,55 | 13,55 | -0,37% | 4.630,00 |
| 08.05.2026 | 13,55 | 13,60 | 12,95 | 13,60 | 2,64% | 3.588,00 |
| 07.05.2026 | 13,30 | 13,60 | 13,15 | 13,25 | 0,76% | 2.895,00 |
| 06.05.2026 | 12,95 | 13,30 | 12,90 | 13,15 | 1,54% | 1.830,00 |
| 05.05.2026 | 13,10 | 13,10 | 12,85 | 12,95 | -0,38% | 871,00 |
| 04.05.2026 | 13,10 | 13,15 | 12,90 | 13,00 | -1,52% | 1.367,00 |
| 30.04.2026 | 13,05 | 13,30 | 13,05 | 13,20 | 1,15% | 1.315,00 |
| 29.04.2026 | 13,05 | 13,05 | 12,90 | 13,05 | 0,38% | 847,00 |
| 28.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | 2.101,00 |
| 27.04.2026 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | 834,00 |
| 24.04.2026 | 13,05 | 13,10 | 12,80 | 13,10 | 0,77% | 1.567,00 |
| 23.04.2026 | 13,00 | 13,00 | 12,75 | 13,00 | 0,78% | 650,00 |
| 22.04.2026 | 13,00 | 13,00 | 12,75 | 12,90 | 0,00% | 1.044,00 |
| 21.04.2026 | 13,20 | 13,20 | 12,85 | 12,90 | -1,53% | 2.310,00 |
| 20.04.2026 | 13,00 | 13,35 | 12,80 | 13,10 | 1,16% | 2.220,00 |
| 17.04.2026 | 12,80 | 13,00 | 12,75 | 12,95 | 1,17% | 3.939,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | 3.966,00 |
| 15.04.2026 | 12,95 | 12,95 | 12,65 | 12,80 | -0,39% | 1.758,00 |
| 14.04.2026 | 12,80 | 13,00 | 12,65 | 12,85 | -0,77% | 2.416,00 |
| 13.04.2026 | 12,90 | 13,20 | 12,85 | 12,95 | 0,39% | 1.705,00 |
| 10.04.2026 | 13,00 | 13,05 | 12,85 | 12,90 | -0,77% | 2.756,00 |
| 09.04.2026 | 13,30 | 13,30 | 12,85 | 13,00 | -3,35% | 4.267,00 |
| 08.04.2026 | 13,40 | 13,70 | 13,20 | 13,45 | 1,13% | 3.598,00 |
| 07.04.2026 | 13,40 | 13,40 | 13,15 | 13,30 | 0,00% | 2.603,00 |
| 02.04.2026 | 13,05 | 13,30 | 12,90 | 13,30 | 0,76% | 5.189,00 |
| 01.04.2026 | 12,75 | 13,65 | 12,45 | 13,20 | 5,18% | 13.778,00 |
| 31.03.2026 | 12,60 | 12,90 | 12,50 | 12,55 | 0,40% | 3.774,00 |
| 30.03.2026 | 12,35 | 12,50 | 12,35 | 12,50 | 0,81% | 1.598,00 |
| 27.03.2026 | 12,90 | 12,90 | 12,20 | 12,40 | -3,88% | 5.343,00 |
| 26.03.2026 | 13,15 | 13,15 | 12,90 | 12,90 | -1,53% | 522,00 |
| 25.03.2026 | 13,20 | 13,20 | 12,80 | 13,10 | -0,76% | 1.384,00 |
| 24.03.2026 | 13,10 | 13,20 | 12,80 | 13,20 | 1,54% | 626,00 |
| 23.03.2026 | 13,05 | 13,05 | 12,50 | 13,00 | 0,00% | 3.116,00 |
| 20.03.2026 | 13,25 | 13,25 | 12,75 | 13,00 | -1,89% | 2.620,00 |
| 19.03.2026 | 13,60 | 13,65 | 13,05 | 13,25 | -2,57% | 2.893,00 |
| 18.03.2026 | 13,95 | 14,00 | 13,50 | 13,60 | -3,20% | 2.273,00 |
| 17.03.2026 | 14,00 | 14,10 | 13,75 | 14,05 | 0,72% | 3.411,00 |
| 16.03.2026 | 14,00 | 14,00 | 13,75 | 13,95 | -0,71% | 1.362,00 |
| 13.03.2026 | 13,90 | 14,10 | 13,70 | 14,05 | -0,35% | 3.101,00 |
| 12.03.2026 | 14,10 | 14,10 | 13,80 | 14,10 | 1,81% | 3.080,00 |
| 11.03.2026 | 13,30 | 13,85 | 13,20 | 13,85 | 2,21% | 1.968,00 |
| 10.03.2026 | 13,15 | 13,55 | 13,15 | 13,55 | 3,44% | 3.019,00 |
| 09.03.2026 | 13,20 | 13,20 | 12,70 | 13,10 | -2,24% | 3.769,00 |
| 06.03.2026 | 13,45 | 13,45 | 13,00 | 13,40 | 0,00% | 1.742,00 |
| 05.03.2026 | 13,45 | 13,45 | 13,30 | 13,40 | -0,37% | 543,00 |
| 04.03.2026 | 13,40 | 13,45 | 12,95 | 13,45 | -0,37% | 3.611,00 |
| 03.03.2026 | 13,70 | 13,80 | 12,70 | 13,50 | -2,53% | 6.203,00 |
| 02.03.2026 | 13,60 | 13,85 | 13,50 | 13,85 | -1,07% | 1.984,00 |
| 27.02.2026 | 14,05 | 14,20 | 13,50 | 14,00 | -1,75% | 9.886,00 |
| 26.02.2026 | 14,25 | 14,35 | 14,05 | 14,25 | 0,00% | 4.542,00 |
| 25.02.2026 | 14,35 | 14,45 | 14,15 | 14,25 | -0,70% | 1.625,00 |
| 24.02.2026 | 14,40 | 14,40 | 14,10 | 14,35 | -0,35% | 2.019,00 |
| 23.02.2026 | 14,50 | 14,55 | 14,20 | 14,40 | -0,35% | 3.493,00 |
| 20.02.2026 | 14,00 | 14,80 | 14,00 | 14,45 | 4,71% | 10.322,00 |
| 19.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 1.114,00 |
| 18.02.2026 | 13,85 | 13,85 | 13,55 | 13,70 | 0,37% | 2.137,00 |
| 17.02.2026 | 13,50 | 13,70 | 13,50 | 13,65 | 1,11% | 3.394,00 |
| 16.02.2026 | 13,70 | 13,70 | 13,40 | 13,50 | -0,74% | 3.465,00 |
| 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% | 2.506,00 |
| 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 | 12,10 | 11,95 | 12,00 | -0,83% | 2.539,00 |