1,867€
0,11%
Echtzeit-Aktienkurs LOUIS HACHETTE GRP EO-,20
Bid:
Ask:
Aktienkurse zur LOUIS HACHETTE GRP EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,86 | 1,88 | 1,86 | 1,87 | 0,43% | 1.301,00 |
| 13.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,32% | 711,00 |
| 12.08.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 1,41% | 76,00 |
| 11.08.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -1,60% | 161,00 |
| 10.08.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -0,21% | 1.143,00 |
| 07.08.2026 | 1,89 | 1,90 | 1,88 | 1,88 | -0,32% | 586,00 |
| 06.08.2026 | 1,87 | 1,89 | 1,85 | 1,89 | -0,37% | 817,00 |
| 05.08.2026 | 1,85 | 1,90 | 1,85 | 1,89 | 4,53% | 202,00 |
| 04.08.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 2,20% | 3.078,00 |
| 03.08.2026 | 1,78 | 1,78 | 1,76 | 1,77 | 0,51% | 5.819,00 |
| 31.07.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -1,29% | 101,00 |
| 30.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | 5.905,00 |
| 29.07.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 2,92% | 5.569,00 |
| 28.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,69% | 309,00 |
| 27.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 2,02% | 2.930,00 |
| 24.07.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,24% | 69,00 |
| 23.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,32% | 258,00 |
| 22.07.2026 | 1,69 | 1,72 | 1,67 | 1,70 | 0,56% | - |
| 21.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -1,63% | 1.378,00 |
| 20.07.2026 | 1,74 | 1,74 | 1,70 | 1,72 | 0,00% | 1.040,00 |
| 17.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,49% | 434,00 |
| 16.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,87% | 702,00 |
| 15.07.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -2,47% | 350,00 |
| 14.07.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 0,91% | 871,00 |
| 13.07.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 0,17% | 225,00 |
| 10.07.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 1,91% | 231,00 |
| 09.07.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,63% | 331,00 |
| 08.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,42% | 8,00 |
| 07.07.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 2,12% | - |
| 06.07.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -1,47% | 35,00 |
| 03.07.2026 | 1,77 | 1,78 | 1,76 | 1,77 | -0,34% | 2.249,00 |
| 02.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | 3.763,00 |
| 01.07.2026 | 1,75 | 1,76 | 1,74 | 1,76 | -0,06% | 20,00 |
| 30.06.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -2,34% | 3.352,00 |
| 29.06.2026 | 1,78 | 1,81 | 1,77 | 1,80 | 2,16% | - |
| 26.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,63% | 51,00 |
| 25.06.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -0,88% | 102,00 |
| 24.06.2026 | 1,77 | 1,78 | 1,75 | 1,76 | 1,58% | - |
| 23.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,03% | 93,00 |
| 22.06.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -2,61% | 156,00 |
| 19.06.2026 | 1,80 | 1,82 | 1,80 | 1,80 | 0,39% | 3.001,00 |
| 18.06.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,70% | 472,00 |
| 17.06.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,80% | 3.381,00 |
| 16.06.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,79% | 162,00 |
| 15.06.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -0,79% | 91,00 |
| 12.06.2026 | 1,78 | 1,79 | 1,76 | 1,78 | 1,83% | 2.820,00 |
| 11.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,30% | 896,00 |
| 10.06.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -2,69% | 2.076,00 |
| 09.06.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 4,48% | 114,00 |
| 08.06.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,46% | 2.827,00 |
| 05.06.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -0,52% | 3.142,00 |
| 04.06.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,52% | 2.937,00 |
| 03.06.2026 | 1,74 | 1,76 | 1,73 | 1,73 | 0,12% | 310,00 |
| 02.06.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 1,23% | 2.774,00 |
| 01.06.2026 | 1,68 | 1,73 | 1,68 | 1,71 | 0,94% | 3.366,00 |
| 29.05.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 1,07% | 445,00 |
| 28.05.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,36% | 720,00 |
| 27.05.2026 | 1,66 | 1,69 | 1,64 | 1,67 | 1,03% | - |
| 26.05.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 3,05% | 2.714,00 |
| 25.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | 1.276,00 |
| 22.05.2026 | 1,60 | 1,60 | 1,58 | 1,58 | 0,45% | 38,00 |
| 21.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,68% | 951,00 |
| 20.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | 310,00 |
| 19.05.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -0,45% | 259,00 |
| 18.05.2026 | 1,57 | 1,57 | 1,55 | 1,57 | 0,06% | 114,00 |
| 15.05.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -1,01% | 2.298,00 |
| 14.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,67% | 60,00 |
| 13.05.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | 3.944,00 |
| 12.05.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,63% | 314,00 |
| 11.05.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -0,57% | 1.116,00 |
| 08.05.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -1,00% | - |
| 07.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,73% | 7,00 |
| 06.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,65% | 350,00 |
| 05.05.2026 | 1,66 | 1,66 | 1,62 | 1,64 | -0,49% | 1.310,00 |
| 04.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -0,06% | 1.157,00 |
| 30.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,91% | 29,00 |
| 29.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,77% | 1.200,00 |
| 28.04.2026 | 1,69 | 1,69 | 1,67 | 1,69 | -1,63% | 4.953,00 |
| 27.04.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,88% | 355,00 |
| 24.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 300,00 |
| 23.04.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -0,88% | 2.119,00 |
| 22.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,50% | 1.721,00 |
| 21.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,64% | 5.666,00 |
| 20.04.2026 | 1,71 | 1,75 | 1,71 | 1,71 | -1,73% | 3.705,00 |
| 17.04.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,74% | 1.654,00 |
| 16.04.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -0,68% | 6.163,00 |
| 15.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,17% | 467,00 |
| 14.04.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 0,98% | 2.704,00 |
| 13.04.2026 | 1,71 | 1,74 | 1,71 | 1,74 | -0,17% | 4.633,00 |
| 10.04.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 1,34% | 1.504,00 |
| 09.04.2026 | 1,73 | 1,75 | 1,72 | 1,72 | 0,41% | 3.062,00 |
| 08.04.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 2,33% | 4.305,00 |
| 07.04.2026 | 1,63 | 1,69 | 1,63 | 1,67 | 3,72% | 3.674,00 |
| 02.04.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 2,35% | 812,00 |
| 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% | - |