1,458€
0,41%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,28% | - |
| 15.10.2025 | 1,48 | 1,49 | 1,45 | 1,45 | 0,62% | 31,00 |
| 14.10.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -1,30% | - |
| 13.10.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 1,32% | - |
| 10.10.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,37% | - |
| 09.10.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,68% | 7.650,00 |
| 08.10.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,87% | - |
| 07.10.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,64% | - |
| 06.10.2025 | 1,52 | 1,52 | 1,48 | 1,52 | 0,40% | 1,00 |
| 03.10.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,24% | - |
| 02.10.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,32% | - |
| 01.10.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -0,58% | 1.548,00 |
| 30.09.2025 | 1,50 | 1,56 | 1,49 | 1,55 | 3,41% | - |
| 29.09.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,13% | 1.250,00 |
| 26.09.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,13% | 250,00 |
| 25.09.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 24.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,66% | - |
| 22.09.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,91% | - |
| 19.09.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,47% | - |
| 18.09.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,19% | - |
| 17.09.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,14% | - |
| 16.09.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,46% | - |
| 15.09.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -0,25% | - |
| 12.09.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,57% | - |
| 11.09.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,61% | - |
| 10.09.2025 | 1,66 | 1,69 | 1,64 | 1,64 | -1,02% | - |
| 09.09.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,18% | - |
| 08.09.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,83% | - |
| 05.09.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,32% | 516,00 |
| 04.09.2025 | 1,63 | 1,67 | 1,62 | 1,66 | 2,03% | - |
| 03.09.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,97% | 50,00 |
| 02.09.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -1,08% | - |
| 01.09.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,09% | - |
| 29.08.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,72% | - |
| 28.08.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 0,98% | - |
| 27.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,18% | - |
| 26.08.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,26% | - |
| 25.08.2025 | 1,66 | 1,72 | 1,65 | 1,68 | 1,33% | - |
| 22.08.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,98% | - |
| 21.08.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,31% | - |
| 20.08.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,37% | - |
| 19.08.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,63% | - |
| 18.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,05% | - |
| 15.08.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 1,38% | - |
| 14.08.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 13.08.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,30% | - |
| 12.08.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 11.08.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,43% | - |
| 08.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,19% | - |
| 07.08.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,06% | - |
| 06.08.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,04% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,06% | - |
| 04.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 01.08.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,98% | - |
| 31.07.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | - |
| 30.07.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,73% | - |
| 29.07.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -0,91% | - |
| 28.07.2025 | 1,71 | 1,73 | 1,63 | 1,65 | -2,59% | - |
| 25.07.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,53% | - |
| 24.07.2025 | 1,71 | 1,73 | 1,69 | 1,71 | -0,64% | - |
| 23.07.2025 | 1,73 | 1,73 | 1,68 | 1,72 | 0,35% | 22,00 |
| 22.07.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 1,85% | - |
| 21.07.2025 | 1,73 | 1,74 | 1,68 | 1,68 | -3,00% | - |
| 18.07.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 1,17% | - |
| 17.07.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -1,21% | - |
| 16.07.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,12% | - |
| 15.07.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,98% | - |
| 14.07.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 0,34% | - |
| 11.07.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,23% | - |
| 10.07.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 0,52% | - |
| 09.07.2025 | 1,74 | 1,77 | 1,73 | 1,75 | -0,06% | - |
| 08.07.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 1,22% | 10.000,00 |
| 07.07.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 1,05% | - |
| 04.07.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,41% | - |
| 03.07.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,58% | - |
| 02.07.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,09% | - |
| 01.07.2025 | 1,74 | 1,75 | 1,67 | 1,68 | -3,73% | - |
| 30.06.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,10% | - |
| 27.06.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 2,07% | - |
| 26.06.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,96% | - |
| 25.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,48% | - |
| 24.06.2025 | 1,69 | 1,70 | 1,66 | 1,68 | 0,66% | - |
| 23.06.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,40% | - |
| 20.06.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 19.06.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 18.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,06% | - |
| 17.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,71% | - |
| 16.06.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,64% | - |
| 13.06.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -1,38% | - |
| 12.06.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 0,52% | - |
| 11.06.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 1,53% | 155,00 |
| 10.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,07% | 2.064,00 |
| 09.06.2025 | 1,64 | 1,70 | 1,62 | 1,68 | 2,82% | 652,00 |
| 06.06.2025 | 1,64 | 1,65 | 1,62 | 1,63 | 0,25% | - |
| 05.06.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 04.06.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,87% | - |
| 03.06.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,18% | - |
| 02.06.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | 15.000,00 |
| 30.05.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 1,99% | 1.033,00 |