1,553€
-0,19%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -0,45% | - |
| 10.03.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -2,01% | - |
| 09.03.2026 | 1,55 | 1,60 | 1,55 | 1,59 | -0,44% | - |
| 06.03.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,78% | - |
| 05.03.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 0,12% | - |
| 04.03.2026 | 1,62 | 1,63 | 1,57 | 1,63 | -0,49% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,59 | 1,63 | -1,98% | - |
| 02.03.2026 | 1,68 | 1,68 | 1,64 | 1,67 | -2,46% | - |
| 27.02.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 0,18% | - |
| 26.02.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 3,52% | - |
| 25.02.2026 | 1,69 | 1,69 | 1,64 | 1,65 | -2,31% | - |
| 24.02.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 0,90% | - |
| 23.02.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -2,56% | - |
| 20.02.2026 | 1,70 | 1,74 | 1,68 | 1,72 | 0,82% | - |
| 19.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | 4.495,00 |
| 18.02.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 1,37% | - |
| 17.02.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,48% | - |
| 16.02.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -1,41% | - |
| 13.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 1,19% | - |
| 12.02.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -1,93% | - |
| 11.02.2026 | 1,73 | 1,73 | 1,69 | 1,71 | -0,70% | 5.853,00 |
| 10.02.2026 | 1,69 | 1,75 | 1,69 | 1,72 | 2,01% | 9.910,00 |
| 09.02.2026 | 1,69 | 1,69 | 1,67 | 1,69 | 0,54% | 33.156,00 |
| 06.02.2026 | 1,67 | 1,68 | 1,65 | 1,68 | 0,96% | 16.964,00 |
| 05.02.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -0,48% | - |
| 04.02.2026 | 1,63 | 1,70 | 1,63 | 1,67 | 3,14% | - |
| 03.02.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -2,23% | - |
| 02.02.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 0,18% | - |
| 30.01.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 0,55% | - |
| 29.01.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 2,11% | - |
| 28.01.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,56% | - |
| 27.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,11% | - |
| 26.01.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 1,57% | - |
| 23.01.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,87% | - |
| 22.01.2026 | 1,58 | 1,61 | 1,57 | 1,61 | 2,22% | - |
| 21.01.2026 | 1,56 | 1,58 | 1,54 | 1,58 | 1,55% | - |
| 20.01.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -1,65% | - |
| 19.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -1,25% | - |
| 16.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,05% | - |
| 15.01.2026 | 1,62 | 1,62 | 1,59 | 1,62 | 0,62% | 5.457,00 |
| 14.01.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 0,75% | 918,00 |
| 13.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,19% | - |
| 12.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,66% | - |
| 09.01.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 4,17% | - |
| 08.01.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,38% | - |
| 07.01.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,13% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,45% | - |
| 05.01.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,19% | - |
| 02.01.2026 | 1,56 | 1,59 | 1,55 | 1,55 | -0,13% | - |
| 30.12.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 11,00% | - |
| 29.12.2025 | 1,48 | 1,55 | 1,40 | 1,40 | -7,22% | - |
| 23.12.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,27% | - |
| 22.12.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 0,27% | - |
| 19.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,87% | - |
| 18.12.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 0,81% | - |
| 17.12.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -0,34% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,33% | - |
| 15.12.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,33% | - |
| 12.12.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -1,38% | - |
| 11.12.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,13% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 2,30% | - |
| 09.12.2025 | 1,49 | 1,52 | 1,48 | 1,48 | 0,68% | 310,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -0,07% | - |
| 05.12.2025 | 1,49 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 04.12.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -0,07% | - |
| 03.12.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 0,27% | - |
| 02.12.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -0,34% | - |
| 01.12.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,93% | 204,00 |
| 28.11.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 1,08% | - |
| 27.11.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 1,71% | - |
| 26.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | 0,55% | - |
| 25.11.2025 | 1,45 | 1,49 | 1,45 | 1,45 | 2,39% | - |
| 24.11.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,61% | 1.485,00 |
| 21.11.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 3,70% | - |
| 20.11.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -0,57% | - |
| 19.11.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -1,81% | - |
| 18.11.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | - |
| 17.11.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,55% | - |
| 14.11.2025 | 1,47 | 1,49 | 1,44 | 1,46 | 0,28% | - |
| 13.11.2025 | 1,48 | 1,49 | 1,45 | 1,45 | 0,07% | - |
| 12.11.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -0,07% | - |
| 11.11.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -1,36% | - |
| 10.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 1,10% | - |
| 07.11.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 0,14% | - |
| 06.11.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 05.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,21% | - |
| 04.11.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,52% | - |
| 03.11.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,32% | - |
| 31.10.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,57% | - |
| 30.10.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,82% | - |
| 29.10.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,81% | - |
| 28.10.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,93% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,79% | - |
| 24.10.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,23% | - |
| 23.10.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 3,91% | - |
| 22.10.2025 | 1,49 | 1,52 | 1,48 | 1,48 | -0,54% | - |
| 21.10.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 3,54% | - |
| 20.10.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,44% | - |
| 17.10.2025 | 1,45 | 1,50 | 1,44 | 1,48 | 2,71% | - |
| 16.10.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -0,96% | - |