1,606€
0,31%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 1,62 | 1,64 | 1,59 | 1,61 | 0,19% | - |
| 28.05.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -1,59% | 174,00 |
| 27.05.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,10% | - |
| 26.05.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 4,32% | - |
| 23.05.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 22.05.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 2,88% | - |
| 21.05.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -1,45% | - |
| 20.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 0,83% | - |
| 19.05.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 3,15% | 60,00 |
| 16.05.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,13% | - |
| 15.05.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,92% | - |
| 14.05.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -2,39% | 4.000,00 |
| 13.05.2025 | 1,46 | 1,58 | 1,46 | 1,55 | 6,02% | - |
| 12.05.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 2,67% | - |
| 09.05.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,63% | - |
| 08.05.2025 | 1,44 | 1,46 | 1,43 | 1,43 | 0,21% | - |
| 07.05.2025 | 1,39 | 1,48 | 1,39 | 1,43 | 2,65% | - |
| 06.05.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -1,06% | 103,00 |
| 05.05.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -1,61% | - |
| 02.05.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,39% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,34 | 1,39 | 0,65% | - |
| 29.04.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,33% | 4.000,00 |
| 28.04.2025 | 1,36 | 1,37 | 1,34 | 1,36 | -0,29% | - |
| 25.04.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,96% | - |
| 24.04.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,15% | - |
| 23.04.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,58% | - |
| 22.04.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 1,99% | - |
| 17.04.2025 | 1,31 | 1,32 | 1,29 | 1,30 | 0,38% | - |
| 16.04.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -1,81% | - |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,30% | - |
| 14.04.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 0,69% | - |
| 11.04.2025 | 1,30 | 1,32 | 1,26 | 1,31 | 1,63% | - |
| 10.04.2025 | 1,35 | 1,36 | 1,24 | 1,29 | -5,15% | - |
| 09.04.2025 | 1,21 | 1,37 | 1,21 | 1,36 | 11,67% | - |
| 08.04.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -2,56% | - |
| 07.04.2025 | 1,22 | 1,29 | 1,17 | 1,25 | -2,65% | - |
| 04.04.2025 | 1,40 | 1,41 | 1,28 | 1,28 | -8,88% | 7.000,00 |
| 03.04.2025 | 1,39 | 1,42 | 1,39 | 1,41 | -0,98% | 2.066,00 |
| 02.04.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,21% | - |
| 01.04.2025 | 1,39 | 1,46 | 1,39 | 1,43 | 2,67% | - |
| 31.03.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -1,98% | - |
| 28.03.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,12% | - |
| 27.03.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -0,69% | 5,00 |
| 26.03.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 0,63% | - |
| 25.03.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,38% | - |
| 24.03.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 1,18% | - |
| 21.03.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,51% | - |
| 20.03.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -1,15% | - |
| 19.03.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 0,68% | - |
| 18.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,83% | - |
| 17.03.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 0,55% | 124,00 |
| 14.03.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,41% | 1.105,00 |
| 13.03.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -2,62% | - |
| 12.03.2025 | 1,41 | 1,46 | 1,39 | 1,45 | 3,06% | 899,00 |
| 11.03.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,29% | - |
| 10.03.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -3,97% | - |
| 07.03.2025 | 1,41 | 1,46 | 1,39 | 1,46 | 3,40% | - |
| 06.03.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -0,70% | - |
| 05.03.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -0,56% | - |
| 04.03.2025 | 1,46 | 1,48 | 1,42 | 1,43 | -2,05% | - |
| 03.03.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 2,67% | 258,00 |
| 28.02.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -0,07% | - |
| 27.02.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -1,79% | - |
| 26.02.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,62% | - |
| 25.02.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,14% | - |
| 24.02.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 1,96% | - |
| 21.02.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,19% | - |
| 20.02.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,55% | - |
| 19.02.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,20% | - |
| 18.02.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,13% | - |
| 17.02.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -1,44% | - |
| 14.02.2025 | 1,38 | 1,57 | 1,38 | 1,52 | 10,76% | 200,00 |
| 13.02.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -1,01% | 618,00 |
| 12.02.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,89% | - |
| 11.02.2025 | 1,35 | 1,36 | 1,31 | 1,35 | -0,07% | - |
| 10.02.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,73% | - |
| 07.02.2025 | 1,34 | 1,38 | 1,33 | 1,33 | -0,82% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -2,62% | - |
| 05.02.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 3,54% | - |
| 04.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,15% | - |
| 03.02.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 3,35% | - |
| 31.01.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,08% | 62,00 |
| 30.01.2025 | 1,30 | 1,32 | 1,27 | 1,30 | -0,23% | - |
| 29.01.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -3,70% | 198,00 |
| 28.01.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 0,30% | - |
| 27.01.2025 | 1,33 | 1,37 | 1,33 | 1,35 | -0,07% | 80,00 |
| 24.01.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -0,74% | - |
| 23.01.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 1,04% | 2.820,00 |
| 22.01.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,81% | 29.400,00 |
| 21.01.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,35% | 341,00 |
| 20.01.2025 | 1,39 | 1,41 | 1,33 | 1,34 | -3,95% | 181,00 |
| 17.01.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 1,02% | - |
| 16.01.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | - |
| 15.01.2025 | 1,41 | 1,42 | 1,36 | 1,38 | -2,41% | 31,00 |