1,644€
-1,35%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,03% | - |
| 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 |
| 09.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,32% | 2.553,00 |
| 08.07.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 1,22% | 5.519,00 |
| 07.07.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,76% | 3.099,00 |
| 04.07.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,84% | 28,00 |
| 03.07.2025 | 1,72 | 1,72 | 1,69 | 1,72 | 2,10% | 1.510,00 |
| 02.07.2025 | 1,71 | 1,71 | 1,69 | 1,69 | 1,41% | 3.393,00 |
| 01.07.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -3,84% | 2.051,00 |
| 30.06.2025 | 1,73 | 1,73 | 1,71 | 1,73 | 1,11% | 4.012,00 |
| 27.06.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,30% | 2.377,00 |
| 26.06.2025 | 1,68 | 1,69 | 1,67 | 1,67 | 0,69% | 834,00 |
| 25.06.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,66% | 863,00 |
| 24.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,33% | 151,00 |
| 23.06.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 1,73% | 21,00 |
| 20.06.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -1,67% | 14.265,00 |
| 19.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,00% | 3.163,00 |
| 18.06.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,45% | 735,00 |
| 17.06.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,60% | 118,00 |
| 16.06.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,94% | 2.532,00 |
| 13.06.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -1,79% | 30.725,00 |
| 12.06.2025 | 1,71 | 1,73 | 1,70 | 1,73 | -0,46% | 33.768,00 |
| 11.06.2025 | 1,70 | 1,75 | 1,70 | 1,74 | 3,27% | 6.463,00 |
| 10.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,53% | 2.500,00 |
| 09.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 3,17% | 696,00 |
| 06.06.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | 3.704,00 |
| 05.06.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 1,35% | 7.016,00 |
| 04.06.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 1,24% | 2.453,00 |
| 03.06.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,71% | 3.624,00 |
| 02.06.2025 | 1,62 | 1,66 | 1,62 | 1,64 | -0,79% | 19.781,00 |
| 30.05.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 2,81% | 1.938,00 |
| 29.05.2025 | 1,61 | 1,64 | 1,60 | 1,60 | -0,50% | 228,00 |
| 28.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,86% | 1.007,00 |
| 27.05.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,52% | 1.590,00 |
| 26.05.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 3,71% | 52.734,00 |
| 23.05.2025 | 1,60 | 1,63 | 1,57 | 1,59 | -1,43% | 15.114,00 |
| 22.05.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 3,13% | 2.435,00 |
| 21.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,95% | 807,00 |
| 20.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,94% | 153,00 |
| 19.05.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,17% | 905,00 |
| 16.05.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 0,52% | 12.147,00 |
| 15.05.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,33% | 2.096,00 |
| 14.05.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -2,82% | 1.613,00 |
| 13.05.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 7,72% | 2.988,00 |
| 12.05.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,40% | 31.486,00 |
| 09.05.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -0,98% | 349,00 |
| 08.05.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,99% | 2.276,00 |
| 07.05.2025 | 1,39 | 1,48 | 1,39 | 1,42 | 2,31% | 4.528,00 |
| 06.05.2025 | 1,37 | 1,39 | 1,36 | 1,39 | -2,05% | 1.366,00 |
| 05.05.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,63% | 2.541,00 |
| 02.05.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 1,64% | 1.771,00 |
| 30.04.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,23% | 1.935,00 |
| 29.04.2025 | 1,36 | 1,40 | 1,36 | 1,38 | 3,75% | 458,00 |
| 28.04.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,15% | 3.009,00 |
| 25.04.2025 | 1,34 | 1,38 | 1,34 | 1,34 | 0,00% | 515,00 |