1,639€
3,90%
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 | 1,64 | 1,55 | 1,64 | 3,74% | 312,00 |
| 01.04.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 1,22% | 3.107,00 |
| 31.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,43% | 58,00 |
| 30.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,19% | 155,00 |
| 27.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | 103,00 |
| 26.03.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -1,33% | 520,00 |
| 25.03.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 1,25% | - |
| 24.03.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 1,98% | - |
| 23.03.2026 | 1,41 | 1,49 | 1,40 | 1,49 | 3,84% | 5.871,00 |
| 20.03.2026 | 1,44 | 1,44 | 1,41 | 1,43 | -1,21% | 5.743,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,43 | 1,45 | -2,65% | - |
| 18.03.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -0,33% | 4.132,00 |
| 17.03.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 0,54% | 462,00 |
| 16.03.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,91% | 192,00 |
| 13.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -1,27% | 260,00 |
| 12.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,87% | 801,00 |
| 11.03.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,34% | 115,00 |
| 10.03.2026 | 1,60 | 1,60 | 1,56 | 1,57 | 0,58% | 4.166,00 |
| 09.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,94% | 1.602,00 |
| 06.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,09% | 95,00 |
| 05.03.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 0,96% | - |
| 04.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 5.694,00 |
| 03.03.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,29% | 2.041,00 |
| 02.03.2026 | 1,68 | 1,68 | 1,64 | 1,67 | -1,90% | - |
| 27.02.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,53% | 200,00 |
| 26.02.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 3,30% | 163,00 |
| 25.02.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -3,37% | 7.818,00 |
| 24.02.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 0,71% | 2.230,00 |
| 23.02.2026 | 1,70 | 1,72 | 1,67 | 1,68 | -3,00% | 2.078,00 |
| 20.02.2026 | 1,69 | 1,73 | 1,68 | 1,73 | 2,24% | 11.152,00 |
| 19.02.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,35% | 9.400,00 |
| 18.02.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 1,25% | 272,00 |
| 17.02.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,18% | 892,00 |
| 16.02.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -1,30% | 428,00 |
| 13.02.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -0,24% | 1.065,00 |
| 12.02.2026 | 1,72 | 1,72 | 1,68 | 1,70 | 0,06% | 633,00 |
| 11.02.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -1,10% | 11.004,00 |
| 10.02.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 1,30% | 3.689,00 |
| 09.02.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 2,35% | 1.487,00 |
| 06.02.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -0,36% | 894,00 |
| 05.02.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,48% | 1.052,00 |
| 04.02.2026 | 1,62 | 1,68 | 1,62 | 1,66 | 0,61% | 1.341,00 |
| 03.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 350,00 |
| 02.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,43% | 2.208,00 |
| 30.01.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,12% | 386,00 |
| 29.01.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 2,31% | 7.053,00 |
| 28.01.2026 | 1,59 | 1,61 | 1,59 | 1,60 | -0,74% | 3.023,00 |
| 27.01.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -0,19% | 699,00 |
| 26.01.2026 | 1,59 | 1,63 | 1,59 | 1,62 | 0,69% | 726,00 |
| 23.01.2026 | 1,62 | 1,62 | 1,59 | 1,61 | 0,12% | 662,00 |
| 22.01.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 2,10% | 4.103,00 |
| 21.01.2026 | 1,56 | 1,57 | 1,53 | 1,57 | 1,23% | 6.366,00 |
| 20.01.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -1,27% | 913,00 |
| 19.01.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -1,63% | 1.188,00 |
| 16.01.2026 | 1,59 | 1,61 | 1,59 | 1,60 | -0,62% | 1.202,00 |
| 15.01.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,72% | 55,00 |
| 14.01.2026 | 1,59 | 1,60 | 1,58 | 1,58 | 0,30% | - |
| 13.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -1,75% | 7.500,00 |
| 12.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -0,25% | 505,00 |
| 09.01.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 3,51% | 3.274,00 |
| 08.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,80% | 4.112,00 |
| 07.01.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,74% | 7.365,00 |
| 06.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -0,86% | 1.084,00 |
| 05.01.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,49% | 2.319,00 |
| 02.01.2026 | 1,51 | 1,62 | 1,51 | 1,54 | -1,03% | 6.276,00 |
| 30.12.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 2,36% | 1.526,00 |
| 29.12.2025 | 1,42 | 1,55 | 1,42 | 1,52 | 1,26% | 6.520,00 |
| 23.12.2025 | 1,50 | 1,52 | 1,49 | 1,51 | -0,13% | 4.087,00 |
| 22.12.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 1,01% | 510,00 |
| 19.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,07% | 1.898,00 |
| 18.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,43% | 1.420,00 |
| 17.12.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,14% | 1.610,00 |
| 16.12.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -3,19% | 862,00 |
| 15.12.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,10% | 2.112,00 |
| 12.12.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,26% | 1.452,00 |
| 11.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,53% | 23.977,00 |
| 10.12.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,10% | 2.605,00 |
| 09.12.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,66% | 1.601,00 |
| 08.12.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -1,14% | 2.295,00 |
| 05.12.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,88% | 6.757,00 |
| 04.12.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -0,34% | 238,00 |
| 03.12.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -0,47% | 3.489,00 |
| 02.12.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,27% | 2.815,00 |
| 01.12.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,77% | 866,00 |
| 28.11.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 1,53% | 3.340,00 |
| 27.11.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 1.272,00 |
| 26.11.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,13% | 2.096,00 |
| 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 |