1,867€
-0,19%
Echtzeit-Aktienkurs LOUIS HACHETTE GRP EO-,20
Bid:
Ask:
Aktienkurse zur LOUIS HACHETTE GRP EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,88 | 1,88 | 1,85 | 1,86 | -0,32% | 423.503,00 |
| 13.08.2026 | 1,86 | 1,88 | 1,85 | 1,87 | 0,48% | 587.701,00 |
| 12.08.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -1,06% | 758.298,00 |
| 11.08.2026 | 1,89 | 1,89 | 1,85 | 1,88 | -0,84% | 906.449,00 |
| 10.08.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 0,42% | 887.036,00 |
| 07.08.2026 | 1,87 | 1,92 | 1,87 | 1,89 | 0,64% | 853.850,00 |
| 06.08.2026 | 1,90 | 1,90 | 1,85 | 1,88 | -0,16% | 1.427.638,00 |
| 05.08.2026 | 1,81 | 1,90 | 1,81 | 1,88 | 3,87% | 1.825.500,00 |
| 04.08.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 1,17% | 1.802.691,00 |
| 03.08.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 1,65% | 2.448.631,00 |
| 31.07.2026 | 1,78 | 1,80 | 1,72 | 1,76 | 0,00% | 1.533.524,00 |
| 30.07.2026 | 1,78 | 1,82 | 1,76 | 1,76 | -0,79% | 1.463.921,00 |
| 29.07.2026 | 1,75 | 1,81 | 1,74 | 1,77 | 0,91% | 1.802.045,00 |
| 28.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 2,27% | 946.811,00 |
| 27.07.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 1,12% | 828.026,00 |
| 24.07.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 1,74% | 599.921,00 |
| 23.07.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -2,05% | 685.895,00 |
| 22.07.2026 | 1,70 | 1,72 | 1,67 | 1,71 | 0,77% | 567.795,00 |
| 21.07.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -2,31% | 594.610,00 |
| 20.07.2026 | 1,73 | 1,74 | 1,71 | 1,73 | -0,63% | 676.496,00 |
| 17.07.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -1,13% | 852.453,00 |
| 16.07.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,38% | 885.544,00 |
| 15.07.2026 | 1,77 | 1,77 | 1,70 | 1,74 | -2,63% | 1.157.966,00 |
| 14.07.2026 | 1,76 | 1,79 | 1,74 | 1,79 | 0,56% | 488.976,00 |
| 13.07.2026 | 1,76 | 1,78 | 1,75 | 1,78 | 0,74% | 1.100.768,00 |
| 10.07.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,51% | 723.050,00 |
| 09.07.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 0,57% | 617.864,00 |
| 08.07.2026 | 1,77 | 1,77 | 1,71 | 1,75 | -1,69% | 1.268.348,00 |
| 07.07.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 1,14% | 729.080,00 |
| 06.07.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -1,24% | 677.476,00 |
| 03.07.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,34% | 909.642,00 |
| 02.07.2026 | 1,73 | 1,80 | 1,73 | 1,78 | 3,00% | 1.012.307,00 |
| 01.07.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -0,92% | 960.390,00 |
| 30.06.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,29% | 1.055.710,00 |
| 29.06.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 0,96% | 878.821,00 |
| 26.06.2026 | 1,74 | 1,77 | 1,73 | 1,77 | 1,26% | 1.132.327,00 |
| 25.06.2026 | 1,77 | 1,77 | 1,72 | 1,75 | -1,30% | 2.561.035,00 |
| 24.06.2026 | 1,77 | 1,78 | 1,75 | 1,77 | -0,06% | 790.682,00 |
| 23.06.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 0,51% | 664.955,00 |
| 22.06.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,84% | 713.218,00 |
| 19.06.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,22% | 964.691,00 |
| 18.06.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,06% | 1.007.104,00 |
| 17.06.2026 | 1,76 | 1,80 | 1,75 | 1,80 | 2,86% | 1.149.312,00 |
| 16.06.2026 | 1,76 | 1,79 | 1,74 | 1,75 | -0,46% | 3.251.900,00 |
| 15.06.2026 | 1,77 | 1,80 | 1,76 | 1,76 | -0,79% | 761.612,00 |
| 12.06.2026 | 1,76 | 1,80 | 1,76 | 1,77 | 0,68% | 955.743,00 |
| 11.06.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -1,12% | 808.758,00 |
| 10.06.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,96% | 943.591,00 |
| 09.06.2026 | 1,75 | 1,82 | 1,75 | 1,76 | 0,46% | 1.528.137,00 |
| 08.06.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 1,68% | 936.484,00 |
| 05.06.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -1,43% | 612.838,00 |
| 04.06.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 1,57% | 1.147.409,00 |
| 03.06.2026 | 1,73 | 1,77 | 1,71 | 1,72 | -1,15% | 1.191.278,00 |
| 02.06.2026 | 1,74 | 1,76 | 1,72 | 1,74 | 1,04% | 1.440.734,00 |
| 01.06.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 2,07% | 1.788.099,00 |
| 29.05.2026 | 1,68 | 1,72 | 1,67 | 1,69 | 0,54% | 2.589.710,00 |
| 28.05.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | 726.623,00 |
| 27.05.2026 | 1,64 | 1,69 | 1,64 | 1,67 | 1,39% | 1.144.889,00 |
| 26.05.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,10% | 729.408,00 |
| 25.05.2026 | 1,59 | 1,63 | 1,59 | 1,63 | 2,58% | 753.783,00 |
| 22.05.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -0,44% | 1.160.712,00 |
| 21.05.2026 | 1,57 | 1,60 | 1,56 | 1,60 | 1,27% | 1.132.390,00 |
| 20.05.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 0,64% | 1.069.945,00 |
| 19.05.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,38% | 587.485,00 |
| 18.05.2026 | 1,57 | 1,57 | 1,52 | 1,56 | -0,95% | 949.150,00 |
| 15.05.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -0,19% | 896.674,00 |
| 14.05.2026 | 1,58 | 1,59 | 1,56 | 1,58 | 0,13% | 1.308.897,00 |
| 13.05.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,90% | 1.551.270,00 |
| 12.05.2026 | 1,58 | 1,58 | 1,54 | 1,56 | -0,95% | 1.645.811,00 |
| 11.05.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,13% | 1.276.918,00 |
| 08.05.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -1,19% | 655.539,00 |
| 07.05.2026 | 1,60 | 1,63 | 1,55 | 1,60 | -3,09% | 1.803.085,00 |
| 06.05.2026 | 1,63 | 1,68 | 1,63 | 1,65 | 1,54% | 1.401.894,00 |
| 05.05.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -0,61% | 578.763,00 |
| 04.05.2026 | 1,65 | 1,68 | 1,63 | 1,64 | -0,97% | 1.300.628,00 |
| 30.04.2026 | 1,65 | 1,66 | 1,63 | 1,65 | -0,36% | 891.056,00 |
| 29.04.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -1,37% | 813.760,00 |
| 28.04.2026 | 1,71 | 1,72 | 1,66 | 1,68 | -2,61% | 806.485,00 |
| 27.04.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 0,94% | 1.105.091,00 |
| 24.04.2026 | 1,68 | 1,72 | 1,67 | 1,71 | 0,89% | 1.253.423,00 |
| 23.04.2026 | 1,68 | 1,73 | 1,67 | 1,69 | 0,30% | 2.490.571,00 |
| 22.04.2026 | 1,74 | 1,76 | 1,69 | 1,69 | -2,43% | 2.119.299,00 |
| 21.04.2026 | 1,73 | 1,75 | 1,68 | 1,73 | -0,23% | 2.395.463,00 |
| 20.04.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -0,52% | 2.375.053,00 |
| 17.04.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,97% | 2.549.629,00 |
| 16.04.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,90% | 3.999.199,00 |
| 15.04.2026 | 1,75 | 1,79 | 1,73 | 1,78 | 1,54% | 3.171.177,00 |
| 14.04.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,75% | 2.200.478,00 |
| 13.04.2026 | 1,74 | 1,74 | 1,71 | 1,74 | -0,17% | 1.734.642,00 |
| 10.04.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 1,40% | 2.262.360,00 |
| 09.04.2026 | 1,72 | 1,75 | 1,71 | 1,72 | 0,23% | 2.107.069,00 |
| 08.04.2026 | 1,68 | 1,74 | 1,68 | 1,71 | 3,13% | 1.889.552,00 |
| 07.04.2026 | 1,64 | 1,69 | 1,64 | 1,66 | 1,53% | 2.967.398,00 |
| 02.04.2026 | 1,59 | 1,64 | 1,59 | 1,64 | 3,42% | 4.075.056,00 |
| 01.04.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 1,35% | 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 |