1,635€
-0,11%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 0,30% | 2.012.765,00 |
| 14.04.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 2,72% | 2.094.506,00 |
| 11.04.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 0,47% | 2.583.593,00 |
| 10.04.2025 | 1,31 | 1,34 | 1,28 | 1,28 | 2,40% | 2.355.366,00 |
| 09.04.2025 | 1,22 | 1,26 | 1,21 | 1,25 | -0,48% | 3.474.004,00 |
| 08.04.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,88% | 2.245.747,00 |
| 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 |