Lacroix Group SA LACR
EURONEXT · Frankreich · Elektronische Technologie
€17,80+0,90 (+5,33 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,80 | +5,33 % | €18,20 | €18,45 | €17,55 | 16,08K |
| 2026-09-30 | €16,90 | +0,30 % | €16,95 | €16,95 | €16,55 | 1,49K |
| 2026-09-29 | €16,85 | +0,30 % | €16,75 | €16,85 | €16,60 | 878 |
| 2026-09-28 | €16,80 | -0,59 % | €16,70 | €16,80 | €16,60 | 1,45K |
| 2026-09-25 | €16,90 | -1,46 % | €17,00 | €17,00 | €16,85 | 1,01K |
| 2026-09-24 | €17,15 | +1,18 % | €17,15 | €17,15 | €16,95 | 903 |
| 2026-09-23 | €16,95 | +0,59 % | €16,85 | €16,95 | €16,80 | 1,47K |
| 2026-09-22 | €16,85 | +0,60 % | €16,75 | €16,85 | €16,55 | 2,05K |
| 2026-09-21 | €16,75 | -1,76 % | €17,05 | €17,05 | €16,60 | 2,39K |
| 2026-09-18 | €17,05 | +0,89 % | €16,90 | €17,05 | €16,90 | 1,84K |
| 2026-09-17 | €16,90 | -1,74 % | €17,10 | €17,30 | €16,55 | 4,58K |
| 2026-09-16 | €17,20 | +0,58 % | €17,20 | €17,30 | €17,10 | 408 |
| 2026-09-15 | €17,10 | -1,44 % | €17,30 | €17,35 | €17,10 | 3,12K |
| 2026-09-14 | €17,35 | -2,80 % | €17,85 | €17,85 | €17,35 | 3,71K |
| 2026-09-11 | €17,85 | -1,92 % | €18,10 | €18,30 | €17,50 | 2,79K |
| 2026-09-10 | €18,20 | -3,45 % | €18,85 | €18,85 | €18,15 | 2,51K |
| 2026-09-09 | €18,85 | -1,82 % | €19,10 | €19,15 | €18,80 | 1,69K |
| 2026-09-08 | €19,20 | -1,29 % | €19,55 | €19,55 | €19,20 | 2,53K |
| 2026-09-07 | €19,45 | -0,77 % | €19,50 | €19,50 | €19,20 | 1,41K |
| 2026-09-04 | €19,60 | +1,03 % | €19,35 | €19,60 | €19,30 | 1,52K |
| 2026-09-03 | €19,40 | +0,26 % | €19,35 | €19,55 | €19,00 | 1,16K |
| 2026-09-02 | €19,35 | +4,31 % | €19,00 | €19,35 | €18,90 | 3,49K |
| 2026-09-01 | €18,55 | +1,92 % | €18,10 | €18,60 | €18,00 | 2,07K |
| 2026-08-31 | €18,20 | +1,96 % | €17,85 | €18,20 | €17,85 | 1,21K |
| 2026-08-28 | €17,85 | +2,00 % | €17,50 | €17,85 | €17,30 | 2,96K |
| 2026-08-27 | €17,50 | 0,00 % | €17,40 | €17,50 | €17,25 | 3,53K |
| 2026-08-26 | €17,50 | -1,13 % | €17,70 | €17,75 | €17,15 | 4,11K |
| 2026-08-25 | €17,70 | 0,00 % | €17,65 | €17,75 | €17,60 | 2,26K |
| 2026-08-24 | €17,70 | +0,57 % | €17,70 | €17,95 | €17,55 | 1,12K |
| 2026-08-21 | €17,60 | 0,00 % | €17,60 | €17,80 | €17,60 | 6,99K |
| 2026-08-20 | €17,60 | -0,56 % | €17,50 | €17,80 | €17,50 | 1,15K |
| 2026-08-19 | €17,70 | +0,28 % | €17,75 | €17,75 | €17,45 | 13,73K |
| 2026-08-18 | €17,65 | 0,00 % | €17,75 | €18,05 | €17,55 | 2,42K |
| 2026-08-17 | €17,65 | -1,40 % | €17,85 | €18,00 | €17,60 | 2,26K |
| 2026-08-14 | €17,90 | +0,56 % | €17,75 | €17,90 | €17,50 | 4,19K |
| 2026-08-13 | €17,80 | -0,56 % | €17,80 | €17,90 | €17,50 | 3,28K |
| 2026-08-12 | €17,90 | -1,10 % | €18,20 | €18,30 | €17,65 | 2,70K |
| 2026-08-11 | €18,10 | +0,56 % | €18,00 | €18,20 | €17,70 | 5,04K |
| 2026-08-10 | €18,00 | -1,64 % | €18,15 | €18,30 | €18,00 | 1,50K |
| 2026-08-07 | €18,30 | -0,54 % | €18,20 | €18,30 | €18,15 | 1,08K |
| 2026-08-06 | €18,40 | +1,10 % | €18,20 | €18,60 | €18,05 | 3,59K |
| 2026-08-05 | €18,20 | 0,00 % | €18,20 | €18,20 | €18,00 | 2,55K |
| 2026-08-04 | €18,20 | 0,00 % | €18,25 | €18,25 | €18,00 | 5,47K |
| 2026-08-03 | €18,20 | -0,27 % | €18,35 | €18,35 | €18,00 | 2,26K |
| 2026-07-31 | €18,25 | 0,00 % | €18,35 | €18,35 | €18,10 | 834 |
| 2026-07-30 | €18,25 | +1,96 % | €18,00 | €18,30 | €18,00 | 1,60K |
| 2026-07-29 | €17,90 | -3,76 % | €18,50 | €18,50 | €17,55 | 8,23K |
| 2026-07-28 | €18,60 | -2,36 % | €18,90 | €18,90 | €18,50 | 2,64K |
| 2026-07-27 | €19,05 | -2,06 % | €19,40 | €19,40 | €18,85 | 5,17K |
| 2026-07-24 | €19,45 | -1,27 % | €19,75 | €19,85 | €19,30 | 4,29K |
| 2026-07-23 | €19,70 | -1,99 % | €20,20 | €20,20 | €19,70 | 3,51K |
| 2026-07-22 | €20,10 | +1,01 % | €19,90 | €20,10 | €19,85 | 1,23K |
| 2026-07-21 | €19,90 | -2,93 % | €20,40 | €20,50 | €19,90 | 5,80K |
| 2026-07-20 | €20,50 | +2,50 % | €20,00 | €20,70 | €19,80 | 7,79K |
| 2026-07-17 | €20,00 | -3,38 % | €20,50 | €20,50 | €20,00 | 5,61K |
| 2026-07-16 | €20,70 | +1,97 % | €20,40 | €20,90 | €20,10 | 8,36K |
| 2026-07-15 | €20,30 | +1,50 % | €19,95 | €20,40 | €19,15 | 7,40K |
| 2026-07-14 | €20,00 | +13,31 % | €17,65 | €20,40 | €17,65 | 15,79K |
| 2026-07-13 | €17,65 | +4,13 % | €17,25 | €18,00 | €17,25 | 4,40K |
| 2026-07-10 | €16,95 | -1,45 % | €17,10 | €17,20 | €16,95 | 3,64K |
| 2026-07-09 | €17,20 | +1,18 % | €17,00 | €17,20 | €16,95 | 1,94K |
| 2026-07-08 | €17,00 | -5,56 % | €17,80 | €17,80 | €17,00 | 7,07K |
| 2026-07-07 | €18,00 | -1,64 % | €18,10 | €18,20 | €17,80 | 2,80K |
| 2026-07-06 | €18,30 | -2,92 % | €18,55 | €18,55 | €18,10 | 4,73K |
| 2026-07-03 | €18,85 | -0,53 % | €18,85 | €18,90 | €18,65 | 1,35K |
| 2026-07-02 | €18,95 | +2,43 % | €18,60 | €19,00 | €18,40 | 3,93K |
| 2026-07-01 | €18,50 | 0,00 % | €18,60 | €18,65 | €18,20 | 3,73K |
| 2026-06-30 | €18,50 | +1,37 % | €18,35 | €18,65 | €18,30 | 4,17K |
| 2026-06-29 | €18,25 | +1,39 % | €18,10 | €18,85 | €18,10 | 1,50K |
| 2026-06-26 | €18,00 | -3,74 % | €18,60 | €18,70 | €17,70 | 7,21K |
| 2026-06-25 | €18,70 | -0,53 % | €18,80 | €19,40 | €18,60 | 6,01K |
| 2026-06-24 | €18,80 | -1,31 % | €19,15 | €19,15 | €18,50 | 7,79K |
| 2026-06-23 | €19,05 | -1,55 % | €19,25 | €19,40 | €18,60 | 5,29K |
| 2026-06-22 | €19,35 | -1,02 % | €19,45 | €19,90 | €19,35 | 9,57K |
| 2026-06-19 | €19,55 | +0,51 % | €19,50 | €19,85 | €19,25 | 2,50K |
| 2026-06-18 | €19,45 | -3,71 % | €19,70 | €20,40 | €19,45 | 9,69K |
| 2026-06-17 | €20,20 | +1,51 % | €20,20 | €20,50 | €20,10 | 6,13K |
| 2026-06-16 | €19,90 | +2,05 % | €19,55 | €20,60 | €19,55 | 14,09K |
| 2026-06-15 | €19,50 | +9,55 % | €17,70 | €19,50 | €17,70 | 17,25K |
| 2026-06-12 | €17,80 | 0,00 % | €17,80 | €17,90 | €17,65 | 925 |
| 2026-06-11 | €17,80 | 0,00 % | €17,70 | €17,80 | €17,40 | 4,79K |
| 2026-06-10 | €17,80 | +1,71 % | €17,50 | €17,80 | €16,90 | 8,73K |
| 2026-06-09 | €17,50 | -6,17 % | €18,55 | €18,60 | €17,15 | 9,15K |
| 2026-06-08 | €18,65 | -1,84 % | €18,80 | €19,00 | €17,60 | 8,44K |
| 2026-06-05 | €19,00 | -1,81 % | €19,15 | €19,75 | €19,00 | 11,77K |
| 2026-06-04 | €19,35 | +6,61 % | €18,25 | €19,35 | €17,75 | 8,10K |
| 2026-06-03 | €18,15 | -1,36 % | €18,45 | €18,60 | €18,00 | 3,75K |
| 2026-06-02 | €18,40 | +2,79 % | €17,90 | €19,00 | €17,80 | 12,08K |
| 2026-06-01 | €17,90 | +2,87 % | €17,30 | €18,30 | €17,10 | 11,18K |
| 2026-05-29 | €17,40 | -0,85 % | €17,50 | €17,55 | €17,10 | 9,51K |