1,684€
1,52%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,27% | 1.180.559,00 |
| 04.09.2025 | 1,63 | 1,67 | 1,62 | 1,66 | 2,03% | 1.170.099,00 |
| 03.09.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 0,03% | 1.504.594,00 |
| 02.09.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -1,90% | 1.347.722,00 |
| 01.09.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,85% | 463.545,00 |
| 29.08.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,79% | 947.167,00 |
| 28.08.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,98% | 1.119.782,00 |
| 27.08.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,06% | 641.340,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -2,73% | 2.347.418,00 |
| 25.08.2025 | 1,65 | 1,72 | 1,64 | 1,69 | 1,44% | 1.061.574,00 |
| 22.08.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 3,04% | 1.172.245,00 |
| 21.08.2025 | 1,61 | 1,63 | 1,59 | 1,61 | -0,22% | 1.173.705,00 |
| 20.08.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,83% | 1.554.663,00 |
| 19.08.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 2,16% | 2.115.772,00 |
| 18.08.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,15% | 3.600.116,00 |
| 15.08.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,64% | 1.282.586,00 |
| 14.08.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,47% | 4.666.077,00 |
| 13.08.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -0,78% | 408.379,00 |
| 12.08.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,53% | 1.129.914,00 |
| 11.08.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,28% | 478.901,00 |
| 08.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,19% | 1.131.982,00 |
| 07.08.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -0,06% | 918.226,00 |
| 06.08.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -1,04% | 811.852,00 |
| 05.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | 769.733,00 |
| 04.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,74% | 431.485,00 |
| 01.08.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,25% | 474.480,00 |
| 31.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,46% | 1.695.469,00 |
| 30.07.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,70% | 1.223.215,00 |
| 29.07.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,85% | 1.155.909,00 |
| 28.07.2025 | 1,72 | 1,73 | 1,63 | 1,65 | -2,34% | 1.817.214,00 |
| 25.07.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -1,00% | 1.599.230,00 |
| 24.07.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 0,89% | 1.372.579,00 |
| 23.07.2025 | 1,71 | 1,73 | 1,68 | 1,69 | -0,82% | 1.512.335,00 |
| 22.07.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 1,28% | 953.746,00 |
| 21.07.2025 | 1,73 | 1,74 | 1,68 | 1,68 | -2,97% | 1.130.712,00 |
| 18.07.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 1,61% | 2.681.751,00 |
| 17.07.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -0,41% | 857.590,00 |
| 16.07.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -0,84% | 621.136,00 |
| 15.07.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,79% | 814.325,00 |
| 14.07.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,09% | 1.165.331,00 |
| 11.07.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,28% | 844.342,00 |
| 10.07.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,86% | 1.474.291,00 |
| 09.07.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,17% | 1.120.109,00 |
| 08.07.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,58% | 965.733,00 |
| 07.07.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,11% | 446.149,00 |
| 04.07.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,62% | 988.178,00 |
| 03.07.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,29% | 1.544.320,00 |
| 02.07.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 2,12% | 1.577.362,00 |
| 01.07.2025 | 1,74 | 1,75 | 1,67 | 1,67 | -3,77% | 1.770.094,00 |
| 30.06.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,08% | 1.353.765,00 |
| 27.06.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 2,38% | 1.211.544,00 |
| 26.06.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,60% | 1.107.404,00 |
| 25.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,24% | 936.014,00 |
| 24.06.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,97% | 851.015,00 |
| 23.06.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,42% | 1.173.141,00 |
| 20.06.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,14% | 1.096.450,00 |
| 19.06.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,89% | 972.331,00 |
| 18.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,47% | 1.664.690,00 |
| 17.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,70% | 1.000.025,00 |
| 16.06.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,53% | 712.183,00 |
| 13.06.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -1,27% | 1.141.798,00 |
| 12.06.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 0,40% | 1.553.032,00 |
| 11.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,92% | 1.757.626,00 |
| 10.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,71% | 1.252.347,00 |
| 09.06.2025 | 1,64 | 1,70 | 1,62 | 1,68 | 3,03% | 1.735.445,00 |
| 06.06.2025 | 1,63 | 1,65 | 1,62 | 1,64 | -0,09% | 1.222.427,00 |
| 05.06.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,09% | 1.297.422,00 |
| 04.06.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,74% | 656.187,00 |
| 03.06.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,10% | 611.508,00 |
| 02.06.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 1.247.643,00 |
| 30.05.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 1,99% | 4.654.147,00 |
| 29.05.2025 | 1,62 | 1,64 | 1,59 | 1,61 | 0,37% | 1.165.601,00 |
| 28.05.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -1,72% | 1.241.144,00 |
| 27.05.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -2,16% | 1.221.773,00 |
| 26.05.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 4,32% | 1.692.988,00 |
| 23.05.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -0,56% | 1.327.089,00 |
| 22.05.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 1,90% | 1.728.533,00 |
| 21.05.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -0,50% | 1.930.663,00 |
| 20.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 1,15% | 1.528.488,00 |
| 19.05.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 3,09% | 1.145.218,00 |
| 16.05.2025 | 1,52 | 1,54 | 1,51 | 1,52 | -0,33% | 725.461,00 |
| 15.05.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,73% | 1.220.101,00 |
| 14.05.2025 | 1,54 | 1,57 | 1,51 | 1,51 | -2,57% | 1.350.387,00 |
| 13.05.2025 | 1,48 | 1,58 | 1,47 | 1,55 | 6,58% | 4.955.714,00 |
| 12.05.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,46% | 3.531.545,00 |
| 09.05.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -0,70% | 846.871,00 |
| 08.05.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,56% | 1.208.726,00 |
| 07.05.2025 | 1,39 | 1,49 | 1,39 | 1,43 | 1,86% | 3.083.534,00 |
| 06.05.2025 | 1,36 | 1,40 | 1,36 | 1,40 | -1,41% | 4.833.382,00 |
| 05.05.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -0,56% | 1.698.800,00 |
| 02.05.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 3,48% | 3.666.204,00 |
| 30.04.2025 | 1,38 | 1,41 | 1,34 | 1,38 | 0,51% | 3.652.614,00 |
| 29.04.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 1,11% | 2.639.493,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,15% | 1.008.557,00 |
| 25.04.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 0,89% | 1.235.478,00 |
| 24.04.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | 1.244.816,00 |
| 23.04.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 2,42% | 1.455.399,00 |
| 22.04.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 1,46% | 1.809.404,00 |
| 17.04.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -0,99% | 2.077.670,00 |
| 16.04.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,75% | 1.918.066,00 |