Echtzeit-Aktienkurs Lacroix Group S.A.
Bid:
Ask:
Aktienkurse zur Lacroix Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 23.11.2020 | 26,90 | 26,90 | 26,20 | 26,20 | 30,97% | - |
| 20.05.2020 | 20,01 | 20,01 | 20,01 | 20,01 | 5,29% | - |
| 26.03.2020 | 19,30 | 19,30 | 19,00 | 19,00 | -15,56% | - |
| 13.03.2020 | 22,50 | 23,50 | 22,50 | 22,50 | -6,25% | - |
| 05.03.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -15,64% | - |
| 18.12.2019 | 22,61 | 28,45 | 22,61 | 28,45 | 24,78% | - |
| 02.12.2019 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 28.11.2019 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.11.2019 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.11.2019 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 21.11.2019 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.11.2019 | 23,20 | 23,20 | 23,20 | 23,20 | -1,92% | - |
| 21.05.2019 | 23,01 | 23,71 | 22,91 | 23,66 | 2,83% | - |
| 20.05.2019 | 23,01 | 23,01 | 23,01 | 23,01 | 0,66% | - |
| 14.05.2019 | 22,86 | 22,86 | 22,86 | 22,86 | -0,65% | - |
| 06.05.2019 | 23,01 | 23,01 | 22,86 | 23,01 | 4,54% | - |
| 16.04.2019 | 22,01 | 22,01 | 22,01 | 22,01 | -3,72% | - |
| 11.04.2019 | 22,86 | 22,86 | 22,86 | 22,86 | -0,65% | - |
| 09.04.2019 | 23,01 | 23,01 | 23,01 | 23,01 | 6,23% | - |
| 29.03.2019 | 21,61 | 21,71 | 21,61 | 21,66 | 0,70% | - |
| 28.03.2019 | 21,11 | 22,01 | 21,11 | 21,51 | 2,87% | - |
| 12.03.2019 | 20,91 | 20,91 | 20,91 | 20,91 | 9,74% | - |
| 11.02.2019 | 19,05 | 19,05 | 19,05 | 19,05 | 0,11% | - |
| 10.12.2018 | 19,03 | 19,03 | 19,03 | 19,03 | -2,18% | - |
| 07.12.2018 | 19,46 | 19,46 | 19,46 | 19,46 | -1,87% | - |
| 03.12.2018 | 19,83 | 19,83 | 19,83 | 19,83 | 0,00% | - |
| 21.11.2018 | 20,38 | 20,38 | 19,40 | 19,83 | -2,70% | - |
| 20.11.2018 | 20,85 | 20,95 | 20,28 | 20,38 | -2,28% | - |
| 19.11.2018 | 21,65 | 21,70 | 20,60 | 20,85 | -3,47% | - |
| 16.11.2018 | 22,50 | 22,55 | 21,60 | 21,60 | -4,42% | - |
| 15.11.2018 | 22,60 | 22,65 | 22,55 | 22,60 | -0,22% | - |
| 14.11.2018 | 23,00 | 23,00 | 21,60 | 22,65 | -3,21% | - |
| 13.11.2018 | 24,35 | 24,35 | 23,35 | 23,40 | -4,68% | - |
| 12.11.2018 | 24,50 | 24,65 | 24,45 | 24,55 | 0,20% | - |
| 09.11.2018 | 24,65 | 24,65 | 24,50 | 24,50 | -1,21% | - |
| 08.11.2018 | 24,71 | 25,25 | 24,71 | 24,80 | 5,08% | - |
| 05.11.2018 | 23,40 | 23,60 | 23,40 | 23,60 | 2,16% | - |
| 26.10.2018 | 22,95 | 23,10 | 22,90 | 23,10 | 0,22% | - |
| 25.10.2018 | 22,55 | 23,05 | 22,40 | 23,05 | 2,22% | - |
| 24.10.2018 | 22,65 | 22,65 | 22,50 | 22,55 | -0,88% | - |
| 23.10.2018 | 23,20 | 23,20 | 22,65 | 22,75 | -2,57% | - |
| 22.10.2018 | 23,25 | 23,45 | 23,05 | 23,35 | 0,00% | - |
| 19.10.2018 | 23,40 | 23,60 | 23,30 | 23,35 | -0,85% | - |
| 18.10.2018 | 23,55 | 23,55 | 23,30 | 23,55 | -0,63% | - |
| 17.10.2018 | 23,35 | 23,75 | 23,30 | 23,70 | 1,72% | - |
| 16.10.2018 | 23,15 | 23,45 | 23,15 | 23,30 | 0,43% | - |
| 15.10.2018 | 23,45 | 23,45 | 23,15 | 23,20 | -0,22% | - |
| 12.10.2018 | 22,65 | 23,45 | 22,65 | 23,25 | 1,53% | - |
| 11.10.2018 | 22,95 | 22,95 | 22,65 | 22,90 | -0,43% | - |
| 10.10.2018 | 22,85 | 23,00 | 22,85 | 23,00 | 0,88% | - |
| 09.10.2018 | 22,70 | 23,05 | 22,55 | 22,80 | 0,44% | - |
| 08.10.2018 | 22,70 | 22,75 | 22,70 | 22,70 | 0,67% | - |
| 05.10.2018 | 23,45 | 23,45 | 22,55 | 22,55 | -4,04% | - |
| 04.10.2018 | 23,65 | 23,65 | 23,50 | 23,50 | -0,63% | - |
| 03.10.2018 | 23,65 | 23,90 | 23,45 | 23,65 | -0,21% | - |
| 02.10.2018 | 23,55 | 23,80 | 23,55 | 23,70 | 0,64% | - |
| 01.10.2018 | 23,85 | 23,85 | 23,50 | 23,55 | -1,26% | - |
| 28.09.2018 | 23,80 | 23,90 | 23,70 | 23,85 | -0,21% | - |
| 27.09.2018 | 22,81 | 24,15 | 22,81 | 23,90 | 0,42% | - |
| 24.09.2018 | 24,00 | 24,00 | 23,80 | 23,80 | -4,80% | - |
| 20.09.2018 | 25,30 | 25,30 | 24,90 | 25,00 | -1,19% | - |
| 17.09.2018 | 25,30 | 25,30 | 25,30 | 25,30 | -3,80% | - |
| 05.09.2018 | 26,60 | 26,60 | 26,20 | 26,30 | -6,42% | - |
| 31.08.2018 | 28,11 | 28,11 | 28,11 | 28,11 | 0,00% | - |
| 24.08.2018 | 27,91 | 28,11 | 27,91 | 28,11 | 4,48% | - |
| 17.08.2018 | 27,20 | 27,35 | 26,65 | 26,90 | -1,28% | - |
| 16.08.2018 | 27,20 | 27,30 | 27,20 | 27,25 | -0,18% | - |
| 15.08.2018 | 26,25 | 27,30 | 26,25 | 27,30 | 3,41% | - |
| 14.08.2018 | 26,30 | 27,10 | 26,30 | 26,40 | 0,76% | - |
| 10.08.2018 | 26,20 | 26,30 | 26,20 | 26,20 | 1,55% | - |
| 08.08.2018 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | - |
| 07.08.2018 | 25,80 | 25,80 | 25,75 | 25,80 | 0,00% | - |
| 06.08.2018 | 26,71 | 26,71 | 25,55 | 25,80 | -3,39% | - |
| 03.08.2018 | 26,71 | 26,71 | 26,71 | 26,71 | 0,00% | - |
| 02.08.2018 | 26,71 | 26,71 | 26,71 | 26,71 | -2,89% | - |
| 01.08.2018 | 27,50 | 27,50 | 27,50 | 27,50 | -1,45% | - |
| 27.07.2018 | 27,80 | 27,95 | 27,80 | 27,91 | -1,05% | - |
| 24.07.2018 | 28,20 | 28,20 | 28,00 | 28,20 | -2,76% | - |
| 13.07.2018 | 28,70 | 29,00 | 28,70 | 29,00 | -3,97% | - |
| 12.07.2018 | 30,10 | 30,20 | 30,10 | 30,20 | -3,67% | - |
| 09.07.2018 | 31,35 | 31,35 | 31,35 | 31,35 | 1,46% | - |
| 06.07.2018 | 31,60 | 31,60 | 30,90 | 30,90 | -0,98% | - |
| 03.07.2018 | 31,21 | 31,21 | 31,21 | 31,21 | -0,46% | - |
| 28.06.2018 | 31,35 | 31,35 | 31,35 | 31,35 | 0,16% | - |
| 27.06.2018 | 31,11 | 31,30 | 31,11 | 31,30 | -1,28% | - |
| 26.06.2018 | 31,21 | 31,81 | 31,21 | 31,71 | 5,16% | - |
| 25.06.2018 | 32,05 | 32,05 | 30,15 | 30,15 | -4,89% | - |
| 22.06.2018 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 19.06.2018 | 31,70 | 31,70 | 31,70 | 31,70 | 1,60% | - |
| 08.06.2018 | 31,60 | 31,60 | 31,20 | 31,20 | -2,50% | - |
| 04.06.2018 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 01.06.2018 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 31.05.2018 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 24.05.2018 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | - |
| 23.05.2018 | 32,30 | 32,30 | 32,00 | 32,00 | -1,23% | - |
| 22.05.2018 | 32,55 | 32,60 | 32,40 | 32,40 | -0,31% | - |
| 21.05.2018 | 32,90 | 32,90 | 32,50 | 32,50 | -0,76% | - |
| 18.05.2018 | 32,05 | 32,75 | 31,75 | 32,75 | 3,15% | - |
| 17.05.2018 | 31,70 | 31,75 | 31,70 | 31,75 | 0,63% | - |