1,312€
0,96%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,60% | 298,00 |
| 15.04.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,54% | 105,00 |
| 14.04.2025 | 1,33 | 1,34 | 1,30 | 1,30 | 1,80% | 1.066,00 |
| 11.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,39% | 1.198,00 |
| 10.04.2025 | 1,32 | 1,32 | 1,28 | 1,28 | 3,72% | 530,00 |
| 09.04.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,88% | 59,00 |
| 08.04.2025 | 1,28 | 1,28 | 1,24 | 1,25 | 1,05% | 566,00 |
| 07.04.2025 | 1,24 | 1,27 | 1,20 | 1,24 | -5,07% | 12.832,00 |
| 04.04.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -8,47% | 5.056,00 |
| 03.04.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,39% | 7.043,00 |
| 02.04.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -1,39% | 944,00 |
| 01.04.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 4,51% | 3.520,00 |
| 31.03.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -2,69% | 2.480,00 |
| 28.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,22% | 320,00 |
| 27.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,48% | 900,00 |
| 26.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,97% | 1.836,00 |
| 25.03.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,18% | 131,00 |
| 24.03.2025 | 1,45 | 1,46 | 1,43 | 1,44 | 0,84% | 1.707,00 |
| 21.03.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -0,83% | 3.825,00 |
| 20.03.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,57% | 722,00 |
| 19.03.2025 | 1,47 | 1,47 | 1,41 | 1,46 | 0,41% | 2.365,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -0,27% | 2.533,00 |
| 17.03.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 2,96% | 4.148,00 |
| 14.03.2025 | 1,41 | 1,45 | 1,41 | 1,42 | -0,28% | 1.122,00 |
| 13.03.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -1,25% | 5.307,00 |
| 12.03.2025 | 1,42 | 1,44 | 1,38 | 1,44 | 3,04% | 1.941,00 |
| 11.03.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,83% | 1.789,00 |
| 10.03.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -4,28% | 1.255,00 |
| 07.03.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 3,20% | 785,00 |
| 06.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,28% | 1.344,00 |
| 05.03.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -1,61% | 6.160,00 |
| 04.03.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,92% | 753,00 |
| 03.03.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 1,96% | 14.087,00 |
| 28.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,14% | 1.820,00 |
| 27.02.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -1,52% | 1.418,00 |
| 26.02.2025 | 1,47 | 1,47 | 1,44 | 1,45 | 0,83% | 403,00 |
| 25.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,83% | 575,00 |
| 24.02.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,62% | 5.630,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | 1.524,00 |
| 20.02.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,76% | 2.301,00 |
| 19.02.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -3,35% | 5.418,00 |
| 18.02.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -1,45% | 3.145,00 |
| 17.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -1,05% | 1.417,00 |
| 14.02.2025 | 1,40 | 1,55 | 1,40 | 1,53 | 10,95% | 41.009,00 |
| 13.02.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -0,14% | 5.266,00 |
| 12.02.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,60% | 2.067,00 |
| 11.02.2025 | 1,34 | 1,35 | 1,33 | 1,35 | -0,81% | 17.449,00 |
| 10.02.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,72% | 5.543,00 |
| 07.02.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,84% | 2.143,00 |
| 06.02.2025 | 1,37 | 1,39 | 1,33 | 1,36 | -0,51% | 3.237,00 |
| 05.02.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,17% | 664,00 |
| 04.02.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,30% | 3.531,00 |
| 03.02.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,86% | 6.531,00 |
| 31.01.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -1,93% | 5.070,00 |
| 30.01.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,00% | 3.212,00 |
| 29.01.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -3,71% | 1.841,00 |
| 28.01.2025 | 1,38 | 1,39 | 1,33 | 1,35 | 0,82% | 11.952,00 |
| 27.01.2025 | 1,33 | 1,37 | 1,32 | 1,34 | -0,82% | 65.655,00 |
| 24.01.2025 | 1,32 | 1,37 | 1,32 | 1,35 | -0,37% | 4.050,00 |
| 23.01.2025 | 1,37 | 1,39 | 1,33 | 1,35 | 0,75% | 4.267,00 |
| 22.01.2025 | 1,35 | 1,36 | 1,31 | 1,34 | -1,32% | 2.652,00 |
| 21.01.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,42% | 2.899,00 |
| 20.01.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -3,18% | 41.447,00 |
| 17.01.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 0,80% | 5.257,00 |
| 16.01.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -1,01% | 10.791,00 |
| 15.01.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -1,14% | 6.295,00 |
| 14.01.2025 | 1,38 | 1,42 | 1,36 | 1,40 | 2,48% | 5.432,00 |
| 13.01.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -4,53% | 4.212,00 |
| 10.01.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 1,70% | 2.777,00 |
| 09.01.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -1,12% | 3.316,00 |
| 08.01.2025 | 1,49 | 1,49 | 1,39 | 1,43 | -4,23% | 3.311,00 |
| 07.01.2025 | 1,48 | 1,51 | 1,47 | 1,49 | -0,33% | 8.458,00 |
| 06.01.2025 | 1,48 | 1,53 | 1,46 | 1,49 | -0,33% | 3.750,00 |
| 03.01.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 2,81% | 5.500,00 |
| 02.01.2025 | 1,57 | 1,57 | 1,46 | 1,46 | 4,14% | 9.169,00 |
| 30.12.2024 | 1,39 | 1,41 | 1,36 | 1,40 | 0,29% | 3.414,00 |
| 27.12.2024 | 1,40 | 1,40 | 1,33 | 1,40 | 0,07% | 27.500,00 |
| 23.12.2024 | 1,32 | 1,40 | 1,23 | 1,40 | 4,10% | 28.950,00 |
| 20.12.2024 | 1,20 | 1,35 | 1,18 | 1,34 | 5,85% | 45.080,00 |
| 19.12.2024 | 1,33 | 1,34 | 1,22 | 1,27 | -6,15% | 10.591,00 |
| 18.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,18% | 345,00 |