1,463€
0,33%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,17% | 6,00 |
| 15.10.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,87% | - |
| 14.10.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,55% | - |
| 13.10.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 10.10.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,22% | 1.782,00 |
| 09.10.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,89% | 3,00 |
| 08.10.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,53% | 126,00 |
| 07.10.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,56% | 80,00 |
| 06.10.2025 | 1,52 | 1,52 | 1,48 | 1,52 | 0,40% | - |
| 03.10.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,17% | - |
| 02.10.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,36% | 19,00 |
| 01.10.2025 | 1,54 | 1,55 | 1,51 | 1,54 | -0,55% | - |
| 30.09.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 3,27% | - |
| 29.09.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,15% | - |
| 26.09.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,05% | 48,00 |
| 25.09.2025 | 1,51 | 1,52 | 1,48 | 1,50 | -0,86% | 408,00 |
| 24.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,61% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,10% | 111,00 |
| 22.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,10% | 4,00 |
| 19.09.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,47% | - |
| 18.09.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,45% | 148,00 |
| 17.09.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,88% | - |
| 16.09.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,58% | 76,00 |
| 15.09.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -1,09% | 6.983,00 |
| 12.09.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,06% | 37,00 |
| 11.09.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,62% | - |
| 10.09.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -0,23% | - |
| 09.09.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,34% | - |
| 08.09.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,76% | 2,00 |
| 05.09.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 1,34% | 23.093,00 |
| 04.09.2025 | 1,63 | 1,67 | 1,62 | 1,66 | 2,07% | 640,00 |
| 03.09.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,09% | 144,00 |
| 02.09.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -1,02% | 7.500,00 |
| 01.09.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,05% | 4,00 |
| 29.08.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,71% | 13,00 |
| 28.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,01% | - |
| 27.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,18% | 25,00 |
| 26.08.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,32% | - |
| 25.08.2025 | 1,66 | 1,72 | 1,64 | 1,68 | 1,46% | - |
| 22.08.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,90% | 1.150,00 |
| 21.08.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,31% | - |
| 20.08.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,37% | - |
| 19.08.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,60% | 1.329,00 |
| 18.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,01% | - |
| 15.08.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 1,32% | - |
| 14.08.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,02% | - |
| 13.08.2025 | 1,61 | 1,62 | 1,55 | 1,59 | -1,16% | 19.214,00 |
| 12.08.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,31% | 10,00 |
| 11.08.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,15% | 2,00 |
| 08.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,02% | 8,00 |
| 07.08.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,09% | 503,00 |
| 06.08.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,04% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 04.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,49% | 1.000,00 |
| 01.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,73% | 100,00 |
| 31.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,79% | - |
| 30.07.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,73% | 38,00 |
| 29.07.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -0,80% | - |
| 28.07.2025 | 1,70 | 1,73 | 1,63 | 1,65 | -2,70% | - |
| 25.07.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,50% | 2,00 |
| 24.07.2025 | 1,71 | 1,73 | 1,69 | 1,71 | -0,50% | 7.383,00 |
| 23.07.2025 | 1,73 | 1,73 | 1,68 | 1,71 | 0,29% | 4,00 |
| 22.07.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 1,85% | 3,00 |
| 21.07.2025 | 1,73 | 1,74 | 1,68 | 1,68 | -3,06% | 268,00 |
| 18.07.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 1,15% | 9.045,00 |
| 17.07.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -1,18% | 12,00 |
| 16.07.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,09% | 3.227,00 |
| 15.07.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,95% | - |
| 14.07.2025 | 1,75 | 1,77 | 1,73 | 1,77 | 0,43% | 8.065,00 |
| 11.07.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,04% | 300,00 |
| 10.07.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 0,62% | 250,00 |
| 09.07.2025 | 1,74 | 1,77 | 1,73 | 1,75 | -0,07% | 266,00 |
| 08.07.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 1,22% | 20,00 |
| 07.07.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,85% | 14,00 |
| 04.07.2025 | 1,70 | 1,73 | 1,70 | 1,71 | 0,56% | 15,00 |
| 03.07.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,47% | - |
| 02.07.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,04% | - |
| 01.07.2025 | 1,74 | 1,75 | 1,67 | 1,68 | -3,75% | - |
| 30.06.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 27.06.2025 | 1,69 | 1,73 | 0,00 | 1,72 | 2,08% | 1.000,00 |
| 26.06.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,97% | - |
| 25.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,55% | - |
| 24.06.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,66% | 106,00 |
| 23.06.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,34% | - |
| 20.06.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -1,85% | 14.318,00 |
| 19.06.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,53% | - |
| 18.06.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,01% | 163,00 |
| 17.06.2025 | 1,69 | 1,71 | 1,67 | 1,69 | -0,71% | - |
| 16.06.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,35% | 2,00 |
| 13.06.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -1,74% | - |
| 12.06.2025 | 1,72 | 1,74 | 1,70 | 1,73 | 0,51% | - |
| 11.06.2025 | 1,70 | 1,74 | 1,69 | 1,73 | 1,62% | 5,00 |
| 10.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,91% | 23,00 |
| 09.06.2025 | 1,64 | 1,70 | 1,62 | 1,68 | 2,97% | - |
| 06.06.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,26% | 5,00 |
| 05.06.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 04.06.2025 | 1,62 | 1,64 | 1,57 | 1,63 | 0,87% | - |
| 03.06.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,00% | 38,00 |
| 02.06.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,26% | 193,00 |
| 30.05.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 2,19% | - |