24,150€
1,05%
Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,75 | 24,15 | 23,65 | 24,15 | 1,05% | - |
| 30.04.2024 | 24,00 | 24,10 | 23,90 | 23,90 | 0,84% | 716,00 |
| 29.04.2024 | 24,20 | 24,20 | 23,70 | 23,70 | -0,84% | 393,00 |
| 26.04.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | 147,00 |
| 25.04.2024 | 23,70 | 23,80 | 23,20 | 23,70 | 0,00% | 1.665,00 |
| 24.04.2024 | 24,30 | 24,30 | 23,70 | 23,70 | -2,47% | 230,00 |
| 23.04.2024 | 23,40 | 24,30 | 23,40 | 24,30 | 3,85% | 5.447,00 |
| 22.04.2024 | 24,00 | 24,00 | 23,10 | 23,40 | -2,50% | 1.139,00 |
| 19.04.2024 | 24,30 | 24,30 | 23,40 | 24,00 | -1,23% | 163,00 |
| 18.04.2024 | 24,50 | 24,50 | 23,40 | 24,30 | 0,41% | 437,00 |
| 17.04.2024 | 24,00 | 24,20 | 23,40 | 24,20 | 1,68% | 7.405,00 |
| 16.04.2024 | 23,30 | 23,80 | 23,20 | 23,80 | 2,15% | 694,00 |
| 15.04.2024 | 23,90 | 23,90 | 23,30 | 23,30 | -2,10% | 1.585,00 |
| 12.04.2024 | 23,80 | 24,00 | 23,40 | 23,80 | 1,28% | 1.886,00 |
| 11.04.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -1,67% | 900,00 |
| 10.04.2024 | 23,90 | 25,00 | 23,80 | 23,90 | 0,42% | 2.174,00 |
| 09.04.2024 | 24,10 | 24,10 | 23,70 | 23,80 | 0,00% | 513,00 |
| 08.04.2024 | 24,00 | 24,20 | 23,70 | 23,80 | 0,42% | 1.314,00 |
| 05.04.2024 | 23,90 | 23,90 | 23,00 | 23,70 | -1,25% | 9.517,00 |
| 04.04.2024 | 24,20 | 24,20 | 23,50 | 24,00 | -0,83% | 4.937,00 |
| 03.04.2024 | 25,00 | 25,00 | 23,40 | 24,20 | -6,92% | 15.438,00 |
| 02.04.2024 | 26,00 | 26,00 | 25,60 | 26,00 | 1,96% | 1.692,00 |
| 28.03.2024 | 25,30 | 25,50 | 25,10 | 25,50 | 0,39% | 308,00 |
| 27.03.2024 | 25,40 | 25,40 | 25,10 | 25,40 | 0,00% | 324,00 |
| 26.03.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 2,42% | 318,00 |
| 25.03.2024 | 24,70 | 25,50 | 24,70 | 24,80 | 0,40% | 1.300,00 |
| 22.03.2024 | 25,00 | 25,00 | 24,70 | 24,70 | -0,40% | 1.253,00 |
| 21.03.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 64,00 |
| 20.03.2024 | 24,90 | 25,00 | 24,50 | 25,00 | 0,40% | 700,00 |
| 19.03.2024 | 25,30 | 25,30 | 24,70 | 24,90 | -1,58% | 640,00 |
| 18.03.2024 | 25,00 | 25,30 | 24,80 | 25,30 | 1,20% | 601,00 |
| 15.03.2024 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | 1.224,00 |
| 14.03.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,40% | 695,00 |
| 13.03.2024 | 25,60 | 25,60 | 24,90 | 24,90 | -2,73% | 790,00 |
| 12.03.2024 | 25,30 | 25,60 | 25,00 | 25,60 | 1,19% | 381,00 |
| 11.03.2024 | 25,30 | 25,30 | 25,00 | 25,30 | 0,80% | 300,00 |
| 08.03.2024 | 25,70 | 25,70 | 24,80 | 25,10 | -2,33% | 1.706,00 |
| 07.03.2024 | 25,50 | 25,70 | 25,00 | 25,70 | 1,98% | 788,00 |
| 06.03.2024 | 25,20 | 25,40 | 25,00 | 25,20 | 1,20% | 425,00 |
| 05.03.2024 | 24,80 | 25,40 | 24,80 | 24,90 | 1,22% | 1.570,00 |
| 04.03.2024 | 24,50 | 24,90 | 24,30 | 24,60 | 0,00% | 2.231,00 |
| 01.03.2024 | 25,50 | 25,50 | 24,60 | 24,60 | -2,77% | 2.407,00 |
| 29.02.2024 | 26,60 | 26,60 | 24,80 | 25,30 | -4,89% | 5.081,00 |
| 28.02.2024 | 26,70 | 26,70 | 26,20 | 26,60 | -0,37% | 783,00 |
| 27.02.2024 | 27,30 | 27,50 | 26,40 | 26,70 | -2,91% | 966,00 |
| 26.02.2024 | 27,70 | 27,70 | 27,50 | 27,50 | -0,72% | 816,00 |
| 23.02.2024 | 27,70 | 27,70 | 27,60 | 27,70 | 0,36% | 212,00 |
| 22.02.2024 | 27,70 | 27,80 | 27,60 | 27,60 | -0,36% | 1.435,00 |
| 21.02.2024 | 28,00 | 28,00 | 27,70 | 27,70 | -1,07% | 611,00 |
| 20.02.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 3,32% | 852,00 |
| 19.02.2024 | 28,10 | 28,10 | 26,90 | 27,10 | -3,21% | 1.112,00 |
| 16.02.2024 | 27,80 | 28,20 | 27,70 | 28,00 | 1,45% | 2.416,00 |
| 15.02.2024 | 26,50 | 27,60 | 26,50 | 27,60 | 2,99% | 2.474,00 |
| 14.02.2024 | 26,80 | 26,80 | 26,30 | 26,80 | 0,37% | 1.653,00 |
| 13.02.2024 | 26,00 | 26,70 | 26,00 | 26,70 | 1,91% | 1.361,00 |
| 12.02.2024 | 25,90 | 26,20 | 25,90 | 26,20 | -0,76% | 1.518,00 |
| 09.02.2024 | 26,00 | 26,50 | 24,20 | 26,40 | -1,12% | 9.781,00 |
| 08.02.2024 | 27,20 | 27,40 | 26,30 | 26,70 | -0,74% | 2.085,00 |
| 07.02.2024 | 28,00 | 28,20 | 26,90 | 26,90 | -4,27% | 2.458,00 |
| 06.02.2024 | 29,80 | 30,10 | 27,70 | 28,10 | -5,70% | 5.546,00 |
| 05.02.2024 | 30,10 | 30,50 | 29,70 | 29,80 | -1,97% | 2.457,00 |
| 02.02.2024 | 30,60 | 30,60 | 30,00 | 30,40 | -0,33% | 207,00 |
| 01.02.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 2,69% | 744,00 |
| 31.01.2024 | 29,60 | 30,10 | 29,60 | 29,70 | 0,34% | 2.750,00 |
| 30.01.2024 | 29,90 | 30,30 | 29,40 | 29,60 | -1,66% | 2.109,00 |
| 29.01.2024 | 30,20 | 30,70 | 29,90 | 30,10 | -0,33% | 1.891,00 |
| 26.01.2024 | 30,60 | 30,70 | 29,90 | 30,20 | -1,63% | 898,00 |
| 25.01.2024 | 31,00 | 31,20 | 30,60 | 30,70 | -0,97% | 2.499,00 |
| 24.01.2024 | 30,40 | 31,00 | 30,10 | 31,00 | 1,97% | 2.369,00 |
| 23.01.2024 | 30,20 | 30,50 | 30,00 | 30,40 | 0,66% | 758,00 |
| 22.01.2024 | 30,40 | 30,50 | 30,20 | 30,20 | -0,66% | 301,00 |
| 19.01.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 1,00% | 465,00 |
| 18.01.2024 | 30,10 | 30,20 | 30,10 | 30,10 | -0,99% | 132,00 |
| 17.01.2024 | 31,00 | 31,00 | 30,10 | 30,40 | -2,25% | 1.440,00 |
| 16.01.2024 | 30,90 | 31,10 | 30,30 | 31,10 | 0,65% | 1.821,00 |
| 15.01.2024 | 31,10 | 31,10 | 30,70 | 30,90 | 0,32% | 1.590,00 |
| 12.01.2024 | 30,80 | 31,40 | 30,70 | 30,80 | 0,00% | 415,00 |
| 11.01.2024 | 31,30 | 31,40 | 30,80 | 30,80 | -1,60% | 586,00 |
| 10.01.2024 | 31,00 | 31,30 | 30,70 | 31,30 | 0,00% | 1.089,00 |
| 09.01.2024 | 31,20 | 31,40 | 30,80 | 31,30 | 1,29% | 2.277,00 |
| 08.01.2024 | 30,80 | 31,50 | 30,60 | 30,90 | 0,98% | 1.167,00 |
| 05.01.2024 | 30,60 | 30,60 | 29,80 | 30,60 | 0,00% | 875,00 |
| 04.01.2024 | 30,60 | 30,60 | 29,10 | 30,60 | 0,00% | 937,00 |
| 03.01.2024 | 30,40 | 30,60 | 29,90 | 30,60 | 0,66% | 932,00 |
| 02.01.2024 | 29,90 | 30,40 | 29,80 | 30,40 | 2,01% | 784,00 |
| 29.12.2023 | 29,60 | 29,80 | 29,30 | 29,80 | 1,02% | 396,00 |
| 28.12.2023 | 29,40 | 29,80 | 28,70 | 29,50 | 1,72% | 882,00 |
| 27.12.2023 | 28,80 | 29,40 | 28,60 | 29,00 | 1,40% | 2.003,00 |
| 22.12.2023 | 29,50 | 29,80 | 28,60 | 28,60 | -2,05% | 3.154,00 |
| 21.12.2023 | 29,50 | 29,50 | 28,60 | 29,20 | -1,02% | 1.014,00 |
| 20.12.2023 | 30,30 | 30,30 | 29,00 | 29,50 | -2,64% | 2.034,00 |
| 19.12.2023 | 29,00 | 30,30 | 28,90 | 30,30 | 5,21% | 2.593,00 |
| 18.12.2023 | 29,80 | 30,00 | 28,60 | 28,80 | 2,86% | 3.772,00 |
| 15.12.2023 | 28,50 | 29,30 | 27,60 | 28,00 | 1,08% | 8.648,00 |
| 14.12.2023 | 27,20 | 27,70 | 26,90 | 27,70 | 2,97% | 1.498,00 |
| 13.12.2023 | 28,00 | 28,00 | 26,60 | 26,90 | -3,58% | 3.221,00 |
| 12.12.2023 | 28,10 | 28,20 | 27,60 | 27,90 | -2,45% | 1.338,00 |
| 11.12.2023 | 28,90 | 29,00 | 28,20 | 28,60 | -0,69% | 674,00 |
| 08.12.2023 | 27,90 | 28,80 | 27,90 | 28,80 | 3,23% | 453,00 |
| 07.12.2023 | 28,10 | 28,70 | 27,90 | 27,90 | -1,76% | 382,00 |