1,478€
1,13%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,67% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -0,07% | 1.233.186,00 |
| 13.10.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,04% | 601.998,00 |
| 10.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,13% | 918.149,00 |
| 09.10.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,67% | 835.462,00 |
| 08.10.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,70% | 963.628,00 |
| 07.10.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,32% | 1.066.454,00 |
| 06.10.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 0,33% | 813.906,00 |
| 03.10.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,11% | 1.302.030,00 |
| 02.10.2025 | 1,53 | 1,55 | 1,52 | 1,53 | -0,03% | 609.590,00 |
| 01.10.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,75% | 749.562,00 |
| 30.09.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 3,11% | 1.810.694,00 |
| 29.09.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,17% | 1.014.088,00 |
| 26.09.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,13% | 866.787,00 |
| 25.09.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,96% | 1.388.089,00 |
| 24.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,59% | 877.246,00 |
| 23.09.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,16% | 753.143,00 |
| 22.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,98% | 736.007,00 |
| 19.09.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,63% | 1.211.120,00 |
| 18.09.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,29% | 621.512,00 |
| 17.09.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,76% | 969.630,00 |
| 16.09.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -2,77% | 960.293,00 |
| 15.09.2025 | 1,64 | 1,66 | 1,61 | 1,63 | -0,61% | 753.365,00 |
| 12.09.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,80% | 573.628,00 |
| 11.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,19% | 607.562,00 |
| 10.09.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -0,72% | 858.070,00 |
| 09.09.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,44% | 1.503.201,00 |
| 08.09.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,13% | 782.844,00 |
| 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 |