1,584€
-1,37%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,64 | 1,67 | 1,62 | 1,63 | -0,61% | - |
| 04.05.2026 | 1,65 | 1,69 | 1,64 | 1,64 | -0,97% | 600,00 |
| 30.04.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 29.04.2026 | 1,71 | 1,71 | 1,65 | 1,66 | -2,36% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,67 | 1,70 | -1,68% | - |
| 27.04.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 0,99% | - |
| 24.04.2026 | 1,70 | 1,72 | 1,67 | 1,71 | 1,00% | 1.426,00 |
| 23.04.2026 | 1,69 | 1,71 | 1,67 | 1,69 | 0,12% | - |
| 22.04.2026 | 1,73 | 1,76 | 1,69 | 1,69 | -2,20% | 1.736,00 |
| 21.04.2026 | 1,73 | 1,75 | 1,68 | 1,73 | -0,06% | 6.700,00 |
| 20.04.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 17.04.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,63% | 66.000,00 |
| 16.04.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -1,24% | 14.500,00 |
| 15.04.2026 | 1,75 | 1,79 | 1,74 | 1,78 | 1,54% | 6.000,00 |
| 14.04.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,29% | 1.864,00 |
| 13.04.2026 | 1,73 | 1,75 | 1,71 | 1,75 | 0,29% | 9.000,00 |
| 10.04.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 1,40% | 1.692,00 |
| 09.04.2026 | 1,71 | 1,75 | 1,71 | 1,72 | 0,18% | 5.998,00 |
| 08.04.2026 | 1,67 | 1,73 | 1,66 | 1,71 | 2,27% | 2.100,00 |
| 07.04.2026 | 1,64 | 1,69 | 1,64 | 1,68 | 2,45% | 42.411,00 |
| 02.04.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 3,42% | 11.022,00 |
| 01.04.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 0,25% | - |
| 31.03.2026 | 1,55 | 1,58 | 1,54 | 1,58 | 1,87% | - |
| 30.03.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 2,25% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -0,72% | - |
| 26.03.2026 | 1,54 | 1,54 | 1,52 | 1,53 | -1,10% | - |
| 25.03.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 1,85% | - |
| 24.03.2026 | 1,48 | 1,52 | 1,47 | 1,51 | 2,02% | 203.000,00 |
| 23.03.2026 | 1,41 | 1,49 | 1,39 | 1,48 | 3,78% | - |
| 20.03.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,83% | 165,00 |
| 19.03.2026 | 1,48 | 1,49 | 1,44 | 1,44 | -2,76% | 10.663,00 |
| 18.03.2026 | 1,50 | 1,52 | 1,48 | 1,48 | -0,47% | - |
| 17.03.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 16.03.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -1,77% | 1.080,00 |
| 13.03.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -0,39% | - |
| 12.03.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,61% | - |
| 11.03.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 10.03.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -1,01% | 3.360,00 |
| 09.03.2026 | 1,56 | 1,59 | 1,55 | 1,58 | -0,94% | 17.100,00 |
| 06.03.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,54% | 14,00 |
| 05.03.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,25% | 4.858,00 |
| 04.03.2026 | 1,61 | 1,63 | 1,57 | 1,62 | -0,43% | - |
| 03.03.2026 | 1,66 | 1,67 | 1,59 | 1,63 | -2,28% | 4.105,00 |
| 02.03.2026 | 1,69 | 1,69 | 1,64 | 1,67 | -2,97% | - |
| 27.02.2026 | 1,70 | 1,72 | 1,69 | 1,72 | 0,82% | - |
| 26.02.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 2,90% | - |
| 25.02.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,72% | 24.000,00 |
| 24.02.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,66% | - |
| 23.02.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,51% | - |
| 20.02.2026 | 1,71 | 1,74 | 1,68 | 1,72 | 0,23% | 264,00 |
| 19.02.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,18% | - |
| 18.02.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,61% | - |
| 17.02.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,54% | 8.546,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,65% | 1.200,00 |
| 13.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 0,71% | - |
| 12.02.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -1,00% | 140,00 |
| 11.02.2026 | 1,73 | 1,73 | 1,69 | 1,71 | -1,22% | - |
| 10.02.2026 | 1,69 | 1,75 | 1,69 | 1,73 | 2,13% | 9.480,00 |
| 09.02.2026 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | 1.880,00 |
| 06.02.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | 13,00 |
| 05.02.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -0,42% | 440,00 |
| 04.02.2026 | 1,63 | 1,70 | 1,63 | 1,68 | 2,69% | 9.025,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -1,39% | 2.678,00 |
| 02.02.2026 | 1,64 | 1,66 | 1,63 | 1,66 | -0,24% | - |
| 30.01.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 690,00 |
| 29.01.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 1,93% | 1.300,00 |
| 28.01.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,12% | 2.275,00 |
| 27.01.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -0,80% | - |
| 26.01.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 1,44% | 4.030,00 |
| 23.01.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,93% | - |
| 22.01.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 2,68% | - |
| 21.01.2026 | 1,56 | 1,58 | 1,54 | 1,57 | 0,71% | - |
| 20.01.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -1,27% | 4.273,00 |
| 19.01.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -1,07% | 60,00 |
| 16.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,48% | - |
| 15.01.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 1,00% | 324,00 |
| 14.01.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 0,63% | - |
| 13.01.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 12.01.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,60% | - |
| 09.01.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 4,38% | 135,00 |
| 08.01.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,77% | - |
| 07.01.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,39% | 559,00 |
| 06.01.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,13% | - |
| 05.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,39% | 17.608,00 |
| 02.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,19% | - |
| 30.12.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,37% | - |
| 29.12.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 1,46% | - |
| 23.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,40% | - |
| 22.12.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,27% | 2.970,00 |
| 19.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,60% | - |
| 18.12.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 1,36% | - |
| 17.12.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,14% | 2.940,00 |
| 16.12.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -1,93% | - |
| 15.12.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,47% | - |
| 12.12.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -1,19% | 28,00 |
| 11.12.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -0,13% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,33% | 11.688,00 |
| 09.12.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,62% | 1.680,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,00% | 358,00 |
| 05.12.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,87% | - |