25,700€
0,19%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,65 | 25,85 | 25,60 | 25,70 | 0,19% | - |
| 15.05.2024 | 25,35 | 25,80 | 25,35 | 25,65 | 1,18% | - |
| 14.05.2024 | 24,80 | 25,55 | 24,80 | 25,35 | 2,22% | - |
| 13.05.2024 | 24,65 | 25,00 | 24,65 | 24,80 | 0,61% | - |
| 10.05.2024 | 25,20 | 25,30 | 23,70 | 24,65 | -2,18% | - |
| 09.05.2024 | 25,75 | 25,75 | 25,05 | 25,20 | -2,14% | - |
| 08.05.2024 | 24,75 | 25,80 | 24,75 | 25,75 | 3,62% | - |
| 07.05.2024 | 24,40 | 24,95 | 24,40 | 24,85 | 1,84% | - |
| 06.05.2024 | 24,20 | 24,70 | 24,15 | 24,40 | 0,83% | - |
| 03.05.2024 | 24,15 | 24,50 | 24,15 | 24,20 | 0,21% | - |
| 02.05.2024 | 23,95 | 24,25 | 23,75 | 24,15 | 0,84% | - |
| 30.04.2024 | 23,80 | 24,05 | 23,80 | 23,95 | 0,63% | - |
| 29.04.2024 | 23,85 | 23,95 | 23,80 | 23,80 | -0,21% | - |
| 26.04.2024 | 24,10 | 24,20 | 23,80 | 23,85 | -1,45% | - |
| 25.04.2024 | 23,85 | 24,20 | 23,45 | 24,20 | 1,47% | - |
| 24.04.2024 | 23,90 | 24,15 | 23,80 | 23,85 | -0,21% | - |
| 23.04.2024 | 23,40 | 24,05 | 23,40 | 23,90 | 2,14% | - |
| 22.04.2024 | 23,65 | 24,00 | 23,15 | 23,40 | -1,06% | - |
| 19.04.2024 | 23,75 | 24,15 | 23,55 | 23,65 | -0,42% | - |
| 18.04.2024 | 24,00 | 24,35 | 23,55 | 23,75 | -0,63% | - |
| 17.04.2024 | 23,60 | 24,10 | 23,50 | 23,90 | 1,27% | - |
| 16.04.2024 | 23,50 | 23,60 | 23,25 | 23,60 | 0,43% | - |
| 15.04.2024 | 23,55 | 23,85 | 23,30 | 23,50 | -0,21% | 421,00 |
| 12.04.2024 | 23,65 | 23,80 | 23,50 | 23,55 | -0,42% | - |
| 11.04.2024 | 24,30 | 24,30 | 23,55 | 23,65 | -2,27% | - |
| 10.04.2024 | 23,85 | 24,65 | 23,85 | 24,20 | 1,47% | - |
| 09.04.2024 | 23,80 | 24,05 | 23,75 | 23,85 | 0,21% | - |
| 08.04.2024 | 23,55 | 24,15 | 23,55 | 23,80 | 1,06% | - |
| 05.04.2024 | 23,65 | 23,95 | 23,25 | 23,55 | -0,42% | - |
| 04.04.2024 | 24,15 | 24,15 | 23,55 | 23,65 | -2,07% | - |
| 03.04.2024 | 26,05 | 26,10 | 23,45 | 24,15 | -7,29% | - |
| 02.04.2024 | 25,30 | 26,10 | 25,30 | 26,05 | 2,76% | 176,00 |
| 28.03.2024 | 25,40 | 25,40 | 25,05 | 25,35 | -0,20% | - |
| 27.03.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 26.03.2024 | 24,80 | 25,35 | 24,80 | 25,10 | 0,80% | - |
| 25.03.2024 | 24,75 | 25,05 | 24,65 | 24,90 | 0,61% | - |
| 22.03.2024 | 24,85 | 25,00 | 24,75 | 24,75 | -0,40% | - |
| 21.03.2024 | 24,90 | 24,95 | 24,80 | 24,85 | -0,20% | - |
| 20.03.2024 | 24,80 | 24,90 | 24,65 | 24,90 | 0,40% | - |
| 19.03.2024 | 25,25 | 25,25 | 24,75 | 24,80 | -1,78% | - |
| 18.03.2024 | 24,95 | 25,30 | 24,85 | 25,25 | 1,20% | - |
| 15.03.2024 | 24,85 | 25,25 | 24,60 | 24,95 | 0,40% | - |
| 14.03.2024 | 25,00 | 25,00 | 24,65 | 24,85 | -0,60% | - |
| 13.03.2024 | 25,30 | 25,50 | 24,85 | 25,00 | -1,19% | - |
| 12.03.2024 | 25,25 | 25,45 | 25,05 | 25,30 | 0,20% | - |
| 11.03.2024 | 24,95 | 25,30 | 24,95 | 25,25 | 1,20% | - |
| 08.03.2024 | 25,20 | 25,55 | 24,85 | 24,95 | -0,99% | - |
| 07.03.2024 | 25,30 | 25,65 | 25,05 | 25,20 | 0,20% | - |
| 06.03.2024 | 25,25 | 25,45 | 24,85 | 25,15 | 0,00% | - |
| 05.03.2024 | 24,35 | 25,35 | 24,25 | 25,15 | 3,07% | - |
| 04.03.2024 | 24,65 | 24,90 | 24,35 | 24,40 | -1,01% | - |
| 01.03.2024 | 25,15 | 25,45 | 24,55 | 24,65 | -1,99% | 120,00 |
| 29.02.2024 | 26,50 | 26,55 | 24,75 | 25,15 | -4,37% | - |
| 28.02.2024 | 26,65 | 26,65 | 26,25 | 26,30 | -1,31% | - |
| 27.02.2024 | 27,50 | 27,50 | 26,45 | 26,65 | -3,09% | - |
| 26.02.2024 | 27,60 | 27,65 | 27,40 | 27,50 | -0,36% | - |
| 23.02.2024 | 27,70 | 27,70 | 27,40 | 27,60 | -0,36% | - |
| 22.02.2024 | 27,80 | 27,90 | 27,60 | 27,70 | -0,36% | - |
| 21.02.2024 | 27,80 | 27,95 | 27,50 | 27,80 | 0,00% | - |
| 20.02.2024 | 27,40 | 27,95 | 27,05 | 27,80 | 1,46% | - |
| 19.02.2024 | 27,95 | 28,05 | 27,35 | 27,40 | -1,97% | - |
| 16.02.2024 | 27,40 | 28,10 | 27,40 | 27,95 | 2,01% | - |
| 15.02.2024 | 26,85 | 27,65 | 26,55 | 27,40 | 2,05% | - |
| 14.02.2024 | 26,55 | 26,90 | 26,40 | 26,85 | 1,13% | - |
| 13.02.2024 | 26,15 | 26,75 | 26,05 | 26,55 | 1,53% | - |
| 12.02.2024 | 26,45 | 26,50 | 25,95 | 26,15 | -1,32% | - |
| 09.02.2024 | 26,55 | 26,55 | 24,30 | 26,50 | -0,19% | 240,00 |
| 08.02.2024 | 27,00 | 27,35 | 26,35 | 26,55 | -2,03% | 188,00 |
| 07.02.2024 | 28,40 | 28,40 | 26,95 | 27,10 | -4,58% | - |
| 06.02.2024 | 30,20 | 30,20 | 27,70 | 28,40 | -5,96% | - |
| 05.02.2024 | 30,25 | 30,45 | 29,75 | 30,20 | -0,17% | - |
| 02.02.2024 | 30,35 | 30,55 | 30,15 | 30,25 | -0,66% | - |
| 01.02.2024 | 29,85 | 30,45 | 29,75 | 30,45 | 2,01% | - |
| 31.01.2024 | 29,65 | 30,15 | 29,35 | 29,85 | 0,67% | - |
| 30.01.2024 | 30,70 | 30,70 | 29,45 | 29,65 | -3,42% | - |
| 29.01.2024 | 30,65 | 30,70 | 29,95 | 30,70 | 0,16% | - |
| 26.01.2024 | 31,05 | 31,05 | 30,10 | 30,65 | -1,29% | - |
| 25.01.2024 | 30,80 | 31,15 | 30,65 | 31,05 | 0,81% | - |
| 24.01.2024 | 30,45 | 31,15 | 30,15 | 30,80 | 1,48% | - |
| 23.01.2024 | 30,40 | 30,45 | 30,05 | 30,35 | 0,17% | - |
| 22.01.2024 | 30,30 | 30,45 | 30,25 | 30,30 | 0,00% | - |
| 19.01.2024 | 30,25 | 30,35 | 30,20 | 30,30 | 0,17% | - |
| 18.01.2024 | 30,15 | 30,35 | 30,15 | 30,25 | 0,33% | - |
| 17.01.2024 | 30,75 | 31,05 | 30,10 | 30,15 | -2,27% | - |
| 16.01.2024 | 31,05 | 31,05 | 30,50 | 30,85 | -0,64% | - |
| 15.01.2024 | 31,25 | 31,25 | 30,75 | 31,05 | -0,32% | - |
| 12.01.2024 | 31,00 | 31,20 | 30,75 | 31,15 | 0,48% | - |
| 11.01.2024 | 31,15 | 31,35 | 30,85 | 31,00 | -0,48% | - |
| 10.01.2024 | 30,90 | 31,35 | 30,75 | 31,15 | 0,81% | - |
| 09.01.2024 | 31,30 | 31,45 | 30,80 | 30,90 | -1,28% | - |
| 08.01.2024 | 30,45 | 31,45 | 30,45 | 31,30 | 2,79% | - |
| 05.01.2024 | 30,10 | 30,55 | 29,75 | 30,45 | 0,83% | - |
| 04.01.2024 | 30,20 | 30,55 | 29,60 | 30,20 | -0,33% | - |
| 03.01.2024 | 30,25 | 30,50 | 30,05 | 30,30 | 0,17% | - |
| 02.01.2024 | 29,55 | 30,30 | 29,55 | 30,25 | 2,37% | - |
| 29.12.2023 | 29,25 | 29,70 | 29,20 | 29,55 | 1,03% | - |
| 28.12.2023 | 29,30 | 29,65 | 28,95 | 29,25 | -0,17% | - |
| 27.12.2023 | 29,65 | 29,65 | 28,65 | 29,30 | -0,85% | - |
| 22.12.2023 | 29,30 | 29,60 | 29,15 | 29,55 | 0,85% | - |
| 21.12.2023 | 29,60 | 29,60 | 28,70 | 29,30 | -1,01% | - |