1,310€
0,50%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 1,31 | 1,37 | 1,30 | 1,30 | -1,53% | 9,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,42% | - |
| 14.04.2025 | 1,31 | 1,41 | 1,30 | 1,32 | 0,96% | 156,00 |
| 11.04.2025 | 1,29 | 1,31 | 1,26 | 1,31 | 1,16% | 2,00 |
| 10.04.2025 | 1,34 | 1,35 | 1,26 | 1,29 | -4,33% | - |
| 09.04.2025 | 1,21 | 1,36 | 1,21 | 1,35 | 11,00% | 2,00 |
| 08.04.2025 | 1,27 | 1,28 | 1,20 | 1,22 | -3,09% | 3,00 |
| 07.04.2025 | 1,21 | 1,29 | 1,16 | 1,25 | -2,13% | - |
| 04.04.2025 | 1,40 | 1,41 | 1,28 | 1,28 | -8,80% | 11,00 |
| 03.04.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -1,06% | - |
| 02.04.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,18% | 75,00 |
| 01.04.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,54% | 3,00 |
| 31.03.2025 | 1,41 | 1,42 | 1,37 | 1,39 | -2,00% | 25,00 |
| 28.03.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -1,24% | 80,00 |
| 27.03.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -0,55% | - |
| 26.03.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 0,63% | 442,00 |
| 25.03.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,24% | - |
| 24.03.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 1,15% | 23,00 |
| 21.03.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -1,43% | - |
| 20.03.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -1,51% | 8,00 |
| 19.03.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 0,63% | 22,00 |
| 18.03.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,91% | 2,00 |
| 17.03.2025 | 1,44 | 1,48 | 1,43 | 1,45 | 0,88% | 56,00 |
| 14.03.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 2,38% | 5,00 |
| 13.03.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,58% | 66,00 |
| 12.03.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 2,96% | 3,00 |
| 11.03.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,14% | - |
| 10.03.2025 | 1,46 | 1,46 | 1,39 | 1,40 | -4,02% | 515,00 |
| 07.03.2025 | 1,41 | 1,46 | 1,39 | 1,46 | 3,23% | 699,00 |
| 06.03.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -0,35% | 728,00 |
| 05.03.2025 | 1,43 | 1,47 | 1,41 | 1,42 | -0,68% | 22,00 |
| 04.03.2025 | 1,46 | 1,48 | 1,42 | 1,43 | -2,05% | 1.005,00 |
| 03.03.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 2,49% | 2,00 |
| 28.02.2025 | 1,42 | 1,45 | 1,41 | 1,42 | 0,11% | - |
| 27.02.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -1,81% | 73,00 |
| 26.02.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,72% | 15,00 |
| 25.02.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,31% | 1.183,00 |
| 24.02.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 2,05% | 413,00 |
| 21.02.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,41% | 316,00 |
| 20.02.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,78% | 106,00 |
| 19.02.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,22% | 113,00 |
| 18.02.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,56% | 3,00 |
| 17.02.2025 | 1,52 | 1,57 | 1,50 | 1,51 | -1,02% | 15,00 |
| 14.02.2025 | 1,38 | 1,57 | 1,38 | 1,52 | 10,85% | 5.790,00 |
| 13.02.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,03% | 22,00 |
| 12.02.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,85% | 3.822,00 |
| 11.02.2025 | 1,35 | 1,36 | 1,32 | 1,35 | -0,06% | 50,00 |
| 10.02.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,71% | 10,00 |
| 07.02.2025 | 1,34 | 1,38 | 1,33 | 1,33 | -0,97% | 1.005,00 |
| 06.02.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -2,70% | - |
| 05.02.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 3,67% | 443,00 |
| 04.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -0,02% | 1.572,00 |
| 03.02.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 3,59% | 52,00 |
| 31.01.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,23% | 2.234,00 |
| 30.01.2025 | 1,30 | 1,32 | 1,27 | 1,30 | -0,21% | 8.607,00 |
| 29.01.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -3,66% | 390,00 |
| 28.01.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 0,33% | 498,00 |
| 27.01.2025 | 1,33 | 1,37 | 1,33 | 1,35 | -0,11% | 49,00 |
| 24.01.2025 | 1,35 | 1,37 | 1,33 | 1,35 | -0,19% | 105,00 |
| 23.01.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,45% | 858,00 |
| 22.01.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,66% | 3.365,00 |
| 21.01.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,27% | 553,00 |
| 20.01.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -3,92% | 428,00 |
| 17.01.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,91% | 299,00 |
| 16.01.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | 76,00 |
| 15.01.2025 | 1,41 | 1,42 | 1,35 | 1,38 | -2,27% | 162,00 |
| 14.01.2025 | 1,38 | 1,42 | 1,34 | 1,41 | 2,47% | 4.896,00 |
| 13.01.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -3,54% | 331,00 |
| 10.01.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 0,71% | 435,00 |
| 09.01.2025 | 1,43 | 1,44 | 1,39 | 1,42 | -1,22% | 4.354,00 |
| 08.01.2025 | 1,50 | 1,50 | 1,37 | 1,43 | -4,21% | 13,00 |
| 07.01.2025 | 1,49 | 1,51 | 1,46 | 1,50 | -0,07% | 2.237,00 |
| 06.01.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,64% | - |