1,490€
0,10%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,10% | - |
| 25.11.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,92% | 7.851,00 |
| 24.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 1,18% | 960,00 |
| 21.11.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,91% | 669,00 |
| 20.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,28% | 111,00 |
| 19.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 12.919,00 |
| 18.11.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,46% | 850,00 |
| 17.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | 878,00 |
| 14.11.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,93% | 53,00 |
| 13.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,44% | 3.127,00 |
| 12.11.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,30% | 133,00 |
| 11.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,48% | 103,00 |
| 10.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 1,18% | 2.011,00 |
| 07.11.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,24% | 990,00 |
| 06.11.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -2,24% | 4.436,00 |
| 05.11.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,79% | 3.607,00 |
| 04.11.2025 | 1,45 | 1,46 | 1,44 | 1,46 | -1,15% | 1.532,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,14% | 350,00 |
| 31.10.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 2,89% | 769,00 |
| 30.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,26% | 28.468,00 |
| 29.10.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,31% | 456,00 |
| 28.10.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -0,73% | 962,00 |
| 27.10.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,90% | 578,00 |
| 24.10.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -1,07% | 1.626,00 |
| 23.10.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 1,34% | 161,00 |
| 22.10.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,24% | 14,00 |
| 21.10.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 2,23% | 2.307,00 |
| 20.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,76% | 532,00 |
| 17.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,24% | 500,00 |
| 16.10.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,67% | 219,00 |
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | 881,00 |
| 14.10.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,76% | 553,00 |
| 13.10.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -2,03% | 847,00 |
| 10.10.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -0,47% | 1.032,00 |
| 09.10.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,14% | 1.772,00 |
| 08.10.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,60% | 2.508,00 |
| 07.10.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,59% | 2.654,00 |
| 06.10.2025 | 1,51 | 1,52 | 1,48 | 1,51 | -0,13% | 727,00 |
| 03.10.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,75% | - |
| 02.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | 7.621,00 |
| 01.10.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,62% | 600,00 |
| 30.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,63% | 206,00 |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,87% | 1.326,00 |
| 26.09.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -0,60% | 493,00 |
| 25.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,20% | 1.059,00 |
| 24.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,60% | 947,00 |
| 23.09.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,46% | 32,00 |
| 22.09.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -1,43% | 638,00 |
| 19.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -2,03% | 21.697,00 |
| 18.09.2025 | 1,59 | 1,59 | 1,56 | 1,57 | 0,25% | 105,00 |
| 17.09.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -2,30% | 3.844,00 |
| 16.09.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,17% | 506,00 |
| 15.09.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,37% | 4.525,00 |
| 12.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -2,10% | 3.252,00 |
| 11.09.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,37% | 5,00 |
| 10.09.2025 | 1,66 | 1,69 | 1,64 | 1,64 | -1,13% | 644,00 |
| 09.09.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,02% | 3.258,00 |
| 08.09.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,34% | 2.892,00 |
| 05.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,03% | 20.703,00 |
| 04.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 2,47% | 102,00 |
| 03.09.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -1,73% | 16.451,00 |
| 02.09.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -1,11% | 4.004,00 |
| 01.09.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,16% | 9.645,00 |
| 29.08.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,12% | - |
| 28.08.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 0,98% | 342,00 |
| 27.08.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,55% | 144,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -4,14% | 10.057,00 |
| 25.08.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 2,55% | 9.412,00 |
| 22.08.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | 1.601,00 |
| 21.08.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,29% | 2.210,00 |
| 20.08.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,46% | 10.008,00 |
| 19.08.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,69% | 2.579,00 |
| 18.08.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,43% | 215,00 |
| 15.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,48% | 1.500,00 |
| 14.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,38% | 3.263,00 |
| 13.08.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -1,50% | 24.308,00 |
| 12.08.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -0,50% | 732,00 |
| 11.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,19% | 1.316,00 |
| 08.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,80% | 434,00 |
| 07.08.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,28% | 82,00 |
| 06.08.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,89% | - |
| 05.08.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,61% | 1.003,00 |
| 04.08.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,49% | 1.049,00 |
| 01.08.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,06% | 1.541,00 |
| 31.07.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,61% | 654,00 |
| 30.07.2025 | 1,64 | 1,66 | 1,64 | 1,64 | 0,49% | 3.130,00 |
| 29.07.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -0,55% | 2.366,00 |
| 28.07.2025 | 1,70 | 1,72 | 1,63 | 1,64 | -3,01% | 1.072,00 |
| 25.07.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,51% | 577,00 |
| 24.07.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -0,23% | 1.491,00 |
| 23.07.2025 | 1,72 | 1,72 | 1,68 | 1,72 | 1,83% | 2.810,00 |
| 22.07.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,06% | 414,00 |
| 21.07.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -3,32% | 11.171,00 |
| 18.07.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,82% | 11.509,00 |
| 17.07.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -1,79% | 4.048,00 |
| 16.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,40% | 681,00 |
| 15.07.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,69% | 376,00 |
| 14.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,63% | 410,00 |
| 11.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,31% | 1.850,00 |
| 10.07.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,83% | 1.317,00 |