18,625€
1,22%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,45 | 18,45 | 18,18 | 18,18 | -1,22% | - |
| 06.08.2026 | 18,20 | 18,60 | 18,05 | 18,40 | 1,10% | 3.586,00 |
| 05.08.2026 | 18,20 | 18,20 | 18,00 | 18,20 | 0,00% | 2.548,00 |
| 04.08.2026 | 18,25 | 18,25 | 18,00 | 18,20 | 0,00% | 5.473,00 |
| 03.08.2026 | 18,35 | 18,35 | 18,00 | 18,20 | -0,27% | 2.261,00 |
| 31.07.2026 | 18,35 | 18,35 | 18,10 | 18,25 | 0,00% | 834,00 |
| 30.07.2026 | 18,00 | 18,30 | 18,00 | 18,25 | 1,96% | 1.595,00 |
| 29.07.2026 | 18,50 | 18,50 | 17,55 | 17,90 | -3,76% | 8.228,00 |
| 28.07.2026 | 18,90 | 18,90 | 18,50 | 18,60 | -2,36% | 2.636,00 |
| 27.07.2026 | 19,40 | 19,40 | 18,85 | 19,05 | -2,06% | 5.173,00 |
| 24.07.2026 | 19,75 | 19,85 | 19,30 | 19,45 | -1,27% | 4.286,00 |
| 23.07.2026 | 20,20 | 20,20 | 19,70 | 19,70 | -1,99% | 3.512,00 |
| 22.07.2026 | 19,90 | 20,10 | 19,85 | 20,10 | 1,01% | 1.230,00 |
| 21.07.2026 | 20,40 | 20,50 | 19,90 | 19,90 | -2,93% | 5.799,00 |
| 20.07.2026 | 20,00 | 20,70 | 19,80 | 20,50 | 2,50% | 7.789,00 |
| 17.07.2026 | 20,50 | 20,50 | 20,00 | 20,00 | -3,38% | 5.612,00 |
| 16.07.2026 | 20,40 | 20,90 | 20,10 | 20,70 | 1,97% | 8.364,00 |
| 15.07.2026 | 19,95 | 20,40 | 19,15 | 20,30 | 1,50% | 7.395,00 |
| 14.07.2026 | 17,65 | 20,40 | 17,65 | 20,00 | 13,31% | 15.794,00 |
| 13.07.2026 | 17,25 | 18,00 | 17,25 | 17,65 | 4,13% | 4.399,00 |
| 10.07.2026 | 17,10 | 17,20 | 16,95 | 16,95 | -1,45% | 3.636,00 |
| 09.07.2026 | 17,00 | 17,20 | 16,95 | 17,20 | 1,18% | 1.943,00 |
| 08.07.2026 | 17,80 | 17,80 | 17,00 | 17,00 | -5,56% | 7.074,00 |
| 07.07.2026 | 18,10 | 18,20 | 17,80 | 18,00 | -1,64% | 2.801,00 |
| 06.07.2026 | 18,55 | 18,55 | 18,10 | 18,30 | -2,92% | 4.734,00 |
| 03.07.2026 | 18,85 | 18,90 | 18,65 | 18,85 | -0,53% | 1.347,00 |
| 02.07.2026 | 18,60 | 19,00 | 18,40 | 18,95 | 2,43% | 3.931,00 |
| 01.07.2026 | 18,60 | 18,65 | 18,20 | 18,50 | 0,00% | 3.725,00 |
| 30.06.2026 | 18,35 | 18,65 | 18,30 | 18,50 | 1,37% | 4.174,00 |
| 29.06.2026 | 18,10 | 18,85 | 18,10 | 18,25 | 1,39% | 1.498,00 |
| 26.06.2026 | 18,60 | 18,70 | 17,70 | 18,00 | -3,74% | 7.208,00 |
| 25.06.2026 | 18,80 | 19,40 | 18,60 | 18,70 | -0,53% | 6.008,00 |
| 24.06.2026 | 19,15 | 19,15 | 18,50 | 18,80 | -1,31% | 7.787,00 |
| 23.06.2026 | 19,25 | 19,40 | 18,60 | 19,05 | -1,55% | 5.286,00 |
| 22.06.2026 | 19,45 | 19,90 | 19,35 | 19,35 | -1,02% | 9.572,00 |
| 19.06.2026 | 19,50 | 19,85 | 19,25 | 19,55 | 0,51% | 2.502,00 |
| 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 |