1,254€
0,70%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,88% | - |
| 07.04.2025 | 1,20 | 1,29 | 1,17 | 1,25 | -3,94% | 4.471.165,00 |
| 04.04.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -8,15% | 3.563.098,00 |
| 03.04.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -0,70% | 2.292.542,00 |
| 02.04.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -0,56% | 1.709.501,00 |
| 01.04.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 3,48% | 2.392.245,00 |
| 31.03.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,68% | 2.266.289,00 |
| 28.03.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -0,98% | 3.828.485,00 |
| 27.03.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -1,04% | 2.343.808,00 |
| 26.03.2025 | 1,47 | 1,47 | 1,44 | 1,45 | 1,26% | 3.311.519,00 |
| 25.03.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | 1.525.931,00 |
| 24.03.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,97% | 1.956.599,00 |
| 21.03.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,44% | 2.899.841,00 |
| 20.03.2025 | 1,48 | 1,50 | 1,44 | 1,46 | -1,15% | 3.056.924,00 |
| 19.03.2025 | 1,46 | 1,48 | 1,42 | 1,47 | 0,55% | 3.676.598,00 |
| 18.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,31% | 3.706.200,00 |
| 17.03.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 0,49% | 2.363.239,00 |
| 14.03.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,77% | 1.955.968,00 |
| 13.03.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -2,41% | 2.832.298,00 |
| 12.03.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 3,65% | 2.839.974,00 |
| 11.03.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,21% | 4.149.375,00 |
| 10.03.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -3,04% | 3.632.997,00 |
| 07.03.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 1,62% | 4.109.650,00 |
| 06.03.2025 | 1,43 | 1,45 | 1,42 | 1,42 | 0,85% | 2.146.563,00 |
| 05.03.2025 | 1,42 | 1,47 | 1,41 | 1,41 | -0,28% | 4.636.022,00 |
| 04.03.2025 | 1,46 | 1,48 | 1,42 | 1,42 | -3,74% | 4.550.763,00 |
| 03.03.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 3,30% | 3.197.205,00 |
| 28.02.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,04% | 6.898.493,00 |
| 27.02.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -1,51% | 2.824.809,00 |
| 26.02.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,41% | 3.321.212,00 |
| 25.02.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,68% | 2.267.137,00 |
| 24.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,02% | 2.943.009,00 |
| 21.02.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,71% | 3.345.751,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,55% | 2.608.484,00 |
| 19.02.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,20% | 3.231.203,00 |
| 18.02.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,40% | 2.939.018,00 |
| 17.02.2025 | 1,55 | 1,57 | 1,50 | 1,51 | -3,21% | 2.843.338,00 |
| 14.02.2025 | 1,45 | 1,57 | 1,44 | 1,56 | 11,70% | 6.768.987,00 |
| 13.02.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 1,02% | 2.598.841,00 |
| 12.02.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 1,62% | 3.110.994,00 |
| 11.02.2025 | 1,35 | 1,36 | 1,31 | 1,36 | 0,52% | 1.898.896,00 |
| 10.02.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,43% | 5.391.415,00 |
| 07.02.2025 | 1,36 | 1,38 | 1,33 | 1,33 | -2,92% | 11.485.589,00 |
| 06.02.2025 | 1,37 | 1,38 | 1,33 | 1,37 | -0,15% | 6.551.618,00 |
| 05.02.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 3,16% | 7.979.659,00 |
| 04.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | 4.526.496,00 |
| 03.02.2025 | 1,29 | 1,34 | 1,26 | 1,33 | 3,26% | 3.828.770,00 |
| 31.01.2025 | 1,29 | 1,30 | 1,25 | 1,29 | -0,62% | 4.716.626,00 |
| 30.01.2025 | 1,31 | 1,32 | 1,27 | 1,30 | -0,31% | 3.440.755,00 |
| 29.01.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -2,47% | 2.484.880,00 |
| 28.01.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -0,52% | 3.129.916,00 |
| 27.01.2025 | 1,33 | 1,37 | 1,33 | 1,34 | -0,67% | 3.328.226,00 |
| 24.01.2025 | 1,35 | 1,37 | 1,33 | 1,35 | -0,22% | 2.050.797,00 |
| 23.01.2025 | 1,33 | 1,39 | 1,33 | 1,35 | 0,37% | 3.966.152,00 |
| 22.01.2025 | 1,35 | 1,37 | 1,32 | 1,35 | -0,22% | 2.711.449,00 |
| 21.01.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 1,12% | 4.252.046,00 |
| 20.01.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -4,71% | 5.118.729,00 |
| 17.01.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 1,59% | 2.444.244,00 |
| 16.01.2025 | 1,38 | 1,40 | 1,35 | 1,38 | 0,07% | 4.499.785,00 |
| 15.01.2025 | 1,40 | 1,42 | 1,36 | 1,38 | -2,20% | 9.011.245,00 |
| 14.01.2025 | 1,34 | 1,43 | 1,32 | 1,41 | 2,92% | 3.990.749,00 |
| 13.01.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -3,72% | 3.503.589,00 |
| 10.01.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 0,49% | 2.712.523,00 |
| 09.01.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -1,32% | 4.014.139,00 |
| 08.01.2025 | 1,49 | 1,50 | 1,37 | 1,44 | -4,33% | 9.870.225,00 |
| 07.01.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 0,00% | 5.038.332,00 |
| 06.01.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 0,67% | 3.994.563,00 |
| 03.01.2025 | 1,54 | 1,54 | 1,46 | 1,49 | -0,33% | 4.025.349,00 |
| 02.01.2025 | 1,49 | 1,55 | 1,48 | 1,50 | -0,99% | 3.151.338,00 |
| 31.12.2024 | 1,46 | 1,52 | 1,43 | 1,51 | 1,34% | 2.642.837,00 |
| 30.12.2024 | 1,38 | 1,49 | 1,36 | 1,49 | 6,13% | 3.346.839,00 |
| 27.12.2024 | 1,30 | 1,42 | 1,30 | 1,40 | 2,26% | 3.067.724,00 |
| 24.12.2024 | 1,36 | 1,40 | 1,35 | 1,37 | -1,72% | 2.065.722,00 |
| 23.12.2024 | 1,29 | 1,43 | 1,23 | 1,40 | 4,72% | 8.629.855,00 |
| 20.12.2024 | 1,23 | 1,36 | 1,17 | 1,33 | 4,87% | 52.042.364,00 |
| 19.12.2024 | 1,28 | 1,33 | 1,23 | 1,27 | -6,40% | 24.458.416,00 |
| 18.12.2024 | 1,41 | 1,41 | 1,33 | 1,36 | -1,81% | 20.505.892,00 |
| 17.12.2024 | 1,47 | 1,47 | 1,36 | 1,38 | -2,67% | 18.090.460,00 |