1,758€
0,92%
Echtzeit-Aktienkurs LOUIS HACHETTE GRP EO-,20
Bid:
Ask:
Aktienkurse zur LOUIS HACHETTE GRP EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,74 | 1,76 | 1,71 | 1,76 | 0,52% | 44.458,00 |
| 21.10.2026 | 1,77 | 1,77 | 1,74 | 1,75 | -1,13% | - |
| 20.10.2026 | 1,72 | 1,78 | 1,70 | 1,77 | 2,38% | 39.104,00 |
| 19.10.2026 | 1,75 | 1,75 | 1,71 | 1,73 | -0,86% | - |
| 16.10.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,29% | 12.663,00 |
| 15.10.2026 | 1,72 | 1,78 | 1,71 | 1,75 | 1,16% | - |
| 14.10.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,52% | 42.920,00 |
| 13.10.2026 | 1,70 | 1,74 | 1,67 | 1,74 | 1,88% | 26.000,00 |
| 12.10.2026 | 1,71 | 1,71 | 1,67 | 1,70 | -0,29% | 34.918,00 |
| 09.10.2026 | 1,72 | 1,72 | 1,69 | 1,71 | -0,12% | 24.738,00 |
| 08.10.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 0,94% | 9.536,00 |
| 07.10.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -1,68% | 92.460,00 |
| 06.10.2026 | 1,72 | 1,76 | 1,70 | 1,72 | 0,35% | 15.382,00 |
| 05.10.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,00% | 18.570,00 |
| 02.10.2026 | 1,70 | 1,72 | 1,68 | 1,70 | 0,41% | 99.038,00 |
| 01.10.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,40% | - |
| 30.09.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -2,61% | 167.424,00 |
| 29.09.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -1,51% | 12.265,00 |
| 28.09.2026 | 1,77 | 1,80 | 1,76 | 1,79 | 0,51% | 114.884,00 |
| 25.09.2026 | 1,80 | 1,81 | 1,75 | 1,78 | -1,11% | - |
| 24.09.2026 | 1,77 | 1,81 | 1,76 | 1,80 | 1,52% | 28.504,00 |
| 23.09.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -0,17% | - |
| 22.09.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -1,28% | 4.463,00 |
| 21.09.2026 | 1,78 | 1,80 | 1,75 | 1,80 | 1,87% | 5.612,00 |
| 18.09.2026 | 1,78 | 1,78 | 1,74 | 1,77 | -0,56% | 46.983,00 |
| 17.09.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 0,68% | 22.212,00 |
| 16.09.2026 | 1,78 | 1,78 | 1,75 | 1,77 | -0,51% | 87.607,00 |
| 15.09.2026 | 1,73 | 1,78 | 1,72 | 1,77 | 2,37% | 12.620,00 |
| 14.09.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -0,52% | - |
| 11.09.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -0,06% | 5.656,00 |
| 10.09.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,74% | - |
| 09.09.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,34% | 58.784,00 |
| 08.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 12.328,00 |
| 07.09.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,45% | 22.260,00 |
| 04.09.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,67% | 27.870,00 |
| 03.09.2026 | 1,81 | 1,81 | 1,76 | 1,78 | -1,33% | - |
| 02.09.2026 | 1,78 | 1,82 | 1,75 | 1,80 | 1,23% | 42.398,00 |
| 01.09.2026 | 1,79 | 1,81 | 1,76 | 1,78 | -0,39% | - |
| 31.08.2026 | 1,81 | 1,81 | 1,76 | 1,79 | -1,00% | - |
| 28.08.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,22% | 43.700,00 |
| 27.08.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -0,55% | 22.232,00 |
| 26.08.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -0,44% | - |
| 25.08.2026 | 1,83 | 1,84 | 1,78 | 1,82 | -0,38% | 69.049,00 |
| 24.08.2026 | 1,80 | 1,83 | 1,79 | 1,83 | 1,61% | 16.701,00 |
| 21.08.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,15% | 54.372,00 |
| 20.08.2026 | 1,83 | 1,84 | 1,81 | 1,82 | -0,55% | - |
| 19.08.2026 | 1,84 | 1,87 | 1,82 | 1,83 | -0,97% | 101.170,00 |
| 18.08.2026 | 1,84 | 1,85 | 1,82 | 1,85 | -0,05% | - |
| 17.08.2026 | 1,87 | 1,87 | 1,79 | 1,85 | -0,91% | - |
| 14.08.2026 | 1,87 | 1,88 | 1,84 | 1,87 | -0,53% | 41.436,00 |
| 13.08.2026 | 1,87 | 1,88 | 1,85 | 1,88 | 0,64% | 17.804,00 |
| 12.08.2026 | 1,88 | 1,89 | 1,83 | 1,86 | -0,85% | 20.211,00 |
| 11.08.2026 | 1,90 | 1,94 | 1,84 | 1,88 | -0,90% | - |
| 10.08.2026 | 1,89 | 1,90 | 1,83 | 1,90 | 0,32% | 8.430,00 |
| 07.08.2026 | 1,88 | 1,92 | 1,86 | 1,89 | 0,75% | 31.048,00 |
| 06.08.2026 | 1,89 | 1,90 | 1,80 | 1,88 | -0,27% | 6.744,00 |
| 05.08.2026 | 1,82 | 1,90 | 1,80 | 1,88 | 3,58% | 203.860,00 |
| 04.08.2026 | 1,80 | 1,82 | 1,77 | 1,82 | 1,28% | 22.488,00 |
| 03.08.2026 | 1,78 | 1,80 | 1,75 | 1,79 | 1,76% | 2.016,00 |
| 31.07.2026 | 1,77 | 1,79 | 1,73 | 1,76 | -0,17% | 65.550,00 |
| 30.07.2026 | 1,77 | 1,82 | 1,75 | 1,77 | -0,56% | 888,00 |
| 29.07.2026 | 1,76 | 1,81 | 1,75 | 1,78 | 0,85% | 313.818,00 |
| 28.07.2026 | 1,72 | 1,76 | 1,71 | 1,76 | 1,97% | 1.950,00 |
| 27.07.2026 | 1,72 | 1,74 | 1,69 | 1,73 | 1,83% | 12.254,00 |
| 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% | - |