16,325€
-2,54%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,73 | 16,73 | 16,10 | 16,15 | -3,58% | - |
| 20.10.2026 | 16,80 | 16,80 | 16,60 | 16,75 | -2,05% | 1.982,00 |
| 19.10.2026 | 17,15 | 17,15 | 16,90 | 17,10 | -0,29% | 638,00 |
| 16.10.2026 | 17,50 | 17,50 | 16,70 | 17,15 | -2,00% | 2.191,00 |
| 15.10.2026 | 17,80 | 17,80 | 17,35 | 17,50 | -2,51% | 1.071,00 |
| 14.10.2026 | 17,95 | 17,95 | 17,80 | 17,95 | -0,28% | 701,00 |
| 13.10.2026 | 18,00 | 18,00 | 17,80 | 18,00 | 0,00% | 208,00 |
| 12.10.2026 | 18,00 | 18,00 | 17,70 | 18,00 | 0,00% | 1.349,00 |
| 09.10.2026 | 17,40 | 18,20 | 17,35 | 18,00 | 3,75% | 3.416,00 |
| 08.10.2026 | 17,40 | 17,40 | 17,20 | 17,35 | -0,29% | 480,00 |
| 07.10.2026 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 1.288,00 |
| 06.10.2026 | 17,35 | 17,40 | 17,05 | 17,40 | -0,29% | 1.503,00 |
| 05.10.2026 | 17,60 | 17,60 | 17,15 | 17,45 | -1,69% | 3.577,00 |
| 02.10.2026 | 17,90 | 17,90 | 17,55 | 17,75 | -0,28% | 5.616,00 |
| 01.10.2026 | 18,20 | 18,45 | 17,55 | 17,80 | 5,33% | 16.080,00 |
| 30.09.2026 | 16,95 | 16,95 | 16,55 | 16,90 | 0,30% | 1.494,00 |
| 29.09.2026 | 16,75 | 16,85 | 16,60 | 16,85 | 0,30% | 878,00 |
| 28.09.2026 | 16,70 | 16,80 | 16,60 | 16,80 | -0,59% | 1.447,00 |
| 25.09.2026 | 17,00 | 17,00 | 16,85 | 16,90 | -1,46% | 1.009,00 |
| 24.09.2026 | 17,15 | 17,15 | 16,95 | 17,15 | 1,18% | 903,00 |
| 23.09.2026 | 16,85 | 16,95 | 16,80 | 16,95 | 0,59% | 1.466,00 |
| 22.09.2026 | 16,75 | 16,85 | 16,55 | 16,85 | 0,60% | 2.052,00 |
| 21.09.2026 | 17,05 | 17,05 | 16,60 | 16,75 | -1,76% | 2.393,00 |
| 18.09.2026 | 16,90 | 17,05 | 16,90 | 17,05 | 0,89% | 1.837,00 |
| 17.09.2026 | 17,10 | 17,30 | 16,55 | 16,90 | -1,74% | 4.579,00 |
| 16.09.2026 | 17,20 | 17,30 | 17,10 | 17,20 | 0,58% | 408,00 |
| 15.09.2026 | 17,30 | 17,35 | 17,10 | 17,10 | -1,44% | 3.119,00 |
| 14.09.2026 | 17,85 | 17,85 | 17,35 | 17,35 | -2,80% | 3.705,00 |
| 11.09.2026 | 18,10 | 18,30 | 17,50 | 17,85 | -1,92% | 2.792,00 |
| 10.09.2026 | 18,85 | 18,85 | 18,15 | 18,20 | -3,45% | 2.506,00 |
| 09.09.2026 | 19,10 | 19,15 | 18,80 | 18,85 | -1,82% | 1.685,00 |
| 08.09.2026 | 19,55 | 19,55 | 19,20 | 19,20 | -1,29% | 2.530,00 |
| 07.09.2026 | 19,50 | 19,50 | 19,20 | 19,45 | -0,77% | 1.410,00 |
| 04.09.2026 | 19,35 | 19,60 | 19,30 | 19,60 | 1,03% | 1.515,00 |
| 03.09.2026 | 19,35 | 19,55 | 19,00 | 19,40 | 0,26% | 1.163,00 |
| 02.09.2026 | 19,00 | 19,35 | 18,90 | 19,35 | 4,31% | 3.486,00 |
| 01.09.2026 | 18,10 | 18,60 | 18,00 | 18,55 | 1,92% | 2.070,00 |
| 31.08.2026 | 17,85 | 18,20 | 17,85 | 18,20 | 1,96% | 1.210,00 |
| 28.08.2026 | 17,50 | 17,85 | 17,30 | 17,85 | 2,00% | 2.956,00 |
| 27.08.2026 | 17,40 | 17,50 | 17,25 | 17,50 | 0,00% | 3.533,00 |
| 26.08.2026 | 17,70 | 17,75 | 17,15 | 17,50 | -1,13% | 4.110,00 |
| 25.08.2026 | 17,65 | 17,75 | 17,60 | 17,70 | 0,00% | 2.260,00 |
| 24.08.2026 | 17,70 | 17,95 | 17,55 | 17,70 | 0,57% | 1.122,00 |
| 21.08.2026 | 17,60 | 17,80 | 17,60 | 17,60 | 0,00% | 6.989,00 |
| 20.08.2026 | 17,50 | 17,80 | 17,50 | 17,60 | -0,56% | 1.146,00 |
| 19.08.2026 | 17,75 | 17,75 | 17,45 | 17,70 | 0,28% | 13.731,00 |
| 18.08.2026 | 17,75 | 18,05 | 17,55 | 17,65 | 0,00% | 2.415,00 |
| 17.08.2026 | 17,85 | 18,00 | 17,60 | 17,65 | -1,40% | 2.264,00 |
| 14.08.2026 | 17,75 | 17,90 | 17,50 | 17,90 | 0,56% | 4.186,00 |
| 13.08.2026 | 17,80 | 17,90 | 17,50 | 17,80 | -0,56% | 3.282,00 |
| 12.08.2026 | 18,20 | 18,30 | 17,65 | 17,90 | -1,10% | 2.702,00 |
| 11.08.2026 | 18,00 | 18,20 | 17,70 | 18,10 | 0,56% | 5.044,00 |
| 10.08.2026 | 18,15 | 18,30 | 18,00 | 18,00 | -1,64% | 1.498,00 |
| 07.08.2026 | 18,20 | 18,30 | 18,15 | 18,30 | -0,54% | 1.076,00 |
| 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 |