1,721€
1,95%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 1,72 | 1,73 | 1,69 | 1,72 | 1,42% | - |
| 24.07.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,44% | 5.664,00 |
| 23.07.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -1,94% | 234,00 |
| 22.07.2026 | 1,70 | 1,72 | 1,67 | 1,71 | 0,53% | 28.400,00 |
| 21.07.2026 | 1,74 | 1,76 | 1,66 | 1,70 | -1,62% | 14.820,00 |
| 20.07.2026 | 1,76 | 1,76 | 1,68 | 1,72 | -1,03% | - |
| 17.07.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -0,97% | 8.010,00 |
| 16.07.2026 | 1,74 | 1,77 | 1,73 | 1,76 | 0,98% | 84.324,00 |
| 15.07.2026 | 1,79 | 1,79 | 1,71 | 1,74 | -2,19% | 28.945,00 |
| 14.07.2026 | 1,77 | 1,80 | 1,74 | 1,78 | 0,74% | - |
| 13.07.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 0,00% | - |
| 10.07.2026 | 1,75 | 1,77 | 1,74 | 1,77 | 0,74% | 20.078,00 |
| 09.07.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -0,06% | 18.563,00 |
| 08.07.2026 | 1,77 | 1,78 | 1,71 | 1,76 | -1,35% | 64.386,00 |
| 07.07.2026 | 1,75 | 1,80 | 1,74 | 1,78 | 1,37% | 100.100,00 |
| 06.07.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -1,18% | 30.072,00 |
| 03.07.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 0,45% | 20.702,00 |
| 02.07.2026 | 1,73 | 1,80 | 1,72 | 1,77 | 2,20% | - |
| 01.07.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -0,97% | 5.089,00 |
| 30.06.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | - |
| 29.06.2026 | 1,78 | 1,81 | 1,76 | 1,80 | 1,75% | 47.511,00 |
| 26.06.2026 | 1,74 | 1,78 | 1,73 | 1,77 | 1,09% | 81.276,00 |
| 25.06.2026 | 1,78 | 1,78 | 1,72 | 1,75 | -1,19% | 292.806,00 |
| 24.06.2026 | 1,77 | 1,78 | 1,75 | 1,77 | -0,11% | - |
| 23.06.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 0,34% | 50.217,00 |
| 22.06.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -1,62% | 4.267,00 |
| 19.06.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -0,50% | 75.521,00 |
| 18.06.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 1,01% | 79.830,00 |
| 17.06.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 2,41% | 10.566,00 |
| 16.06.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,91% | - |
| 15.06.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -0,90% | 302.309,00 |
| 12.06.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -0,89% | 1.452,00 |
| 11.06.2026 | 1,78 | 1,79 | 1,75 | 1,79 | 0,62% | - |
| 10.06.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 0,74% | - |
| 09.06.2026 | 1,75 | 1,82 | 1,75 | 1,77 | 0,80% | - |
| 08.06.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 2,10% | - |
| 05.06.2026 | 1,75 | 1,76 | 1,71 | 1,72 | -2,17% | - |
| 04.06.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 1,86% | 60.336,00 |
| 03.06.2026 | 1,74 | 1,77 | 1,72 | 1,72 | -1,15% | - |
| 02.06.2026 | 1,69 | 1,75 | 1,69 | 1,74 | 2,23% | - |
| 01.06.2026 | 1,69 | 1,74 | 1,68 | 1,71 | 1,07% | - |
| 29.05.2026 | 1,69 | 1,71 | 1,67 | 1,69 | 0,30% | - |
| 28.05.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,54% | - |
| 27.05.2026 | 1,65 | 1,69 | 1,64 | 1,67 | 1,27% | - |
| 26.05.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,16% | - |
| 25.05.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 2,96% | 17.380,00 |
| 22.05.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -1,55% | - |
| 21.05.2026 | 1,57 | 1,62 | 1,56 | 1,61 | 1,96% | 740,00 |
| 20.05.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 19.05.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,00% | - |
| 18.05.2026 | 1,56 | 1,57 | 1,52 | 1,57 | -0,51% | - |
| 15.05.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -0,06% | - |
| 14.05.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 0,25% | 969,00 |
| 13.05.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,06% | - |
| 12.05.2026 | 1,57 | 1,57 | 1,55 | 1,57 | -0,38% | - |
| 11.05.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -0,63% | 2.944,00 |
| 08.05.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 0,13% | - |
| 07.05.2026 | 1,62 | 1,64 | 1,55 | 1,59 | -4,06% | - |
| 06.05.2026 | 1,64 | 1,67 | 1,64 | 1,65 | 1,54% | - |
| 05.05.2026 | 1,64 | 1,67 | 1,62 | 1,63 | -0,43% | - |
| 04.05.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -1,15% | - |
| 30.04.2026 | 1,64 | 1,66 | 1,63 | 1,65 | 0,06% | - |
| 29.04.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -3,05% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,67 | 1,70 | -1,39% | - |
| 27.04.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 0,64% | 930,00 |
| 24.04.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 1,90% | - |
| 23.04.2026 | 1,68 | 1,71 | 1,67 | 1,69 | -0,24% | - |
| 22.04.2026 | 1,74 | 1,76 | 1,68 | 1,69 | -1,86% | - |
| 21.04.2026 | 1,72 | 1,75 | 1,68 | 1,72 | 0,12% | - |
| 20.04.2026 | 1,72 | 1,76 | 1,71 | 1,72 | -1,21% | - |
| 17.04.2026 | 1,75 | 1,78 | 1,74 | 1,74 | -0,51% | - |
| 16.04.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -1,69% | - |
| 15.04.2026 | 1,75 | 1,79 | 1,74 | 1,78 | 1,66% | - |
| 14.04.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,06% | - |
| 13.04.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 1,04% | - |
| 10.04.2026 | 1,72 | 1,76 | 1,72 | 1,73 | 0,99% | - |
| 09.04.2026 | 1,71 | 1,75 | 1,70 | 1,71 | -0,06% | - |
| 08.04.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 2,02% | 11.844,00 |
| 07.04.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 2,63% | 8.640,00 |
| 02.04.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 3,61% | - |
| 01.04.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,19% | - |
| 31.03.2026 | 1,56 | 1,59 | 1,54 | 1,58 | 2,86% | - |
| 30.03.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 2,19% | 30.000,00 |
| 27.03.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -1,12% | - |
| 26.03.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -0,33% | 44.000,00 |
| 25.03.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 0,53% | - |
| 24.03.2026 | 1,48 | 1,53 | 1,47 | 1,52 | 2,29% | - |
| 23.03.2026 | 1,41 | 1,50 | 1,39 | 1,49 | 4,42% | - |
| 20.03.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,79% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,89% | - |
| 18.03.2026 | 1,50 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 17.03.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,60% | - |
| 16.03.2026 | 1,53 | 1,53 | 1,49 | 1,50 | -1,19% | 11.352,00 |
| 13.03.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -0,39% | - |
| 12.03.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -2,06% | 600,00 |
| 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% | - |