1,695€
-0,37%
Echtzeit-Aktienkurs LOUIS HACHETTE GRP EO-,20
Bid:
Ask:
Aktienkurse zur LOUIS HACHETTE GRP EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,72 | 1,72 | 1,69 | 1,72 | 2,07% | 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 |
| 24.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | 1.353,00 |
| 23.04.2025 | 1,35 | 1,36 | 1,32 | 1,35 | 3,05% | 569,00 |
| 22.04.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 1,71% | 2.674,00 |
| 17.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 178,00 |
| 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 |