1,635€
3,42%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,55 | 1,63 | 1,55 | 1,61 | 2,10% | - |
| 01.04.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 1,31% | 908.359,00 |
| 31.03.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 0,65% | 3.643.429,00 |
| 30.03.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 1,97% | 581.365,00 |
| 27.03.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,26% | 615.961,00 |
| 26.03.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -1,17% | 709.915,00 |
| 25.03.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 2,39% | 641.478,00 |
| 24.03.2026 | 1,48 | 1,51 | 1,46 | 1,51 | 1,89% | 1.681.611,00 |
| 23.03.2026 | 1,41 | 1,49 | 1,39 | 1,48 | 3,28% | 1.242.056,00 |
| 20.03.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -0,62% | 1.875.876,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -3,94% | 879.358,00 |
| 18.03.2026 | 1,49 | 1,52 | 1,48 | 1,50 | 0,60% | 1.237.842,00 |
| 17.03.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,33% | 1.139.185,00 |
| 16.03.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -1,77% | 2.124.404,00 |
| 13.03.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -0,39% | 962.905,00 |
| 12.03.2026 | 1,56 | 1,56 | 1,52 | 1,53 | -1,61% | 829.558,00 |
| 11.03.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -1,27% | 685.870,00 |
| 10.03.2026 | 1,59 | 1,60 | 1,57 | 1,57 | 0,45% | 1.347.395,00 |
| 09.03.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -2,06% | 1.595.874,00 |
| 06.03.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,54% | 1.091.032,00 |
| 05.03.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,25% | 869.724,00 |
| 04.03.2026 | 1,60 | 1,63 | 1,57 | 1,62 | 1,25% | 994.034,00 |
| 03.03.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,90% | 1.582.124,00 |
| 02.03.2026 | 1,69 | 1,69 | 1,64 | 1,67 | -2,97% | 1.156.844,00 |
| 27.02.2026 | 1,70 | 1,72 | 1,69 | 1,72 | 0,82% | 1.720.683,00 |
| 26.02.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 2,04% | 1.327.887,00 |
| 25.02.2026 | 1,68 | 1,69 | 1,65 | 1,67 | -0,89% | 1.848.818,00 |
| 24.02.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,66% | 1.228.622,00 |
| 23.02.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -2,45% | 2.076.165,00 |
| 20.02.2026 | 1,71 | 1,74 | 1,68 | 1,71 | -0,35% | 1.682.076,00 |
| 19.02.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,70% | 859.963,00 |
| 18.02.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,61% | 1.610.576,00 |
| 17.02.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,54% | 955.551,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,65% | 884.391,00 |
| 13.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 0,71% | 681.953,00 |
| 12.02.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -0,94% | 1.841.009,00 |
| 11.02.2026 | 1,71 | 1,74 | 1,69 | 1,70 | -1,27% | 1.112.418,00 |
| 10.02.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 2,13% | 2.448.037,00 |
| 09.02.2026 | 1,68 | 1,69 | 1,67 | 1,69 | 0,66% | 741.030,00 |
| 06.02.2026 | 1,68 | 1,68 | 1,65 | 1,68 | 0,42% | 601.960,00 |
| 05.02.2026 | 1,67 | 1,68 | 1,65 | 1,67 | -0,30% | 680.627,00 |
| 04.02.2026 | 1,64 | 1,70 | 1,64 | 1,68 | 2,69% | 1.739.218,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,39% | 1.229.224,00 |
| 02.02.2026 | 1,65 | 1,66 | 1,63 | 1,66 | -0,24% | 1.095.454,00 |
| 30.01.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 1,53% | 1.240.136,00 |
| 29.01.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 1,62% | 990.678,00 |
| 28.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,12% | 596.023,00 |
| 27.01.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -0,80% | 628.170,00 |
| 26.01.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 1,44% | 583.943,00 |
| 23.01.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -0,87% | 832.387,00 |
| 22.01.2026 | 1,58 | 1,62 | 1,57 | 1,61 | 3,34% | 796.369,00 |
| 21.01.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,06% | 911.233,00 |
| 20.01.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,33% | 588.884,00 |
| 19.01.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,00% | 683.577,00 |
| 16.01.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -1,48% | 685.280,00 |
| 15.01.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 0,94% | 740.637,00 |
| 14.01.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 0,69% | 1.030.336,00 |
| 13.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 0,00% | 1.152.125,00 |
| 12.01.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,67% | 1.050.813,00 |
| 09.01.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 4,38% | 773.536,00 |
| 08.01.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,77% | 1.333.703,00 |
| 07.01.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,39% | 865.412,00 |
| 06.01.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,13% | 767.452,00 |
| 05.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,39% | 1.210.048,00 |
| 02.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,83% | 871.402,00 |
| 31.12.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,77% | 281.063,00 |
| 30.12.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,24% | 663.443,00 |
| 29.12.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 2,41% | 754.787,00 |
| 24.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,93% | 177.684,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,40% | 557.455,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,27% | 959.150,00 |
| 19.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 1.560.613,00 |
| 18.12.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 1,02% | 612.758,00 |
| 17.12.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,34% | 1.163.272,00 |
| 16.12.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,13% | 1.294.878,00 |
| 15.12.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,47% | 884.960,00 |
| 12.12.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -1,12% | 579.010,00 |
| 11.12.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,33% | 701.796,00 |
| 10.12.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,20% | 386.672,00 |
| 09.12.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,62% | 505.006,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -0,93% | 586.204,00 |
| 05.12.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,81% | 908.244,00 |
| 04.12.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -0,53% | 813.710,00 |
| 03.12.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,81% | 527.645,00 |
| 02.12.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,07% | 735.308,00 |
| 01.12.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,19% | 761.279,00 |
| 28.11.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,07% | 1.782.622,00 |
| 27.11.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,94% | 613.913,00 |
| 26.11.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 0,68% | 813.771,00 |
| 25.11.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,14% | 982.588,00 |
| 24.11.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -0,28% | 2.649.387,00 |
| 21.11.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,82% | 1.722.361,00 |
| 20.11.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,97% | 3.962.708,00 |
| 19.11.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,12% | 3.212.563,00 |
| 18.11.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,39% | 2.749.855,00 |
| 17.11.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,62% | 646.980,00 |
| 14.11.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,42% | 3.143.672,00 |
| 13.11.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 0,68% | 629.975,00 |
| 12.11.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,07% | 889.791,00 |
| 11.11.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,75% | 467.498,00 |