1,701€
-0,53%
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 | 1,71 | 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% | - |
| 29.05.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 0,20% | 118,00 |
| 28.05.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -1,64% | 9,00 |
| 27.05.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,14% | - |
| 26.05.2025 | 1,61 | 1,67 | 1,60 | 1,67 | 4,48% | 25.733,00 |
| 23.05.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -0,68% | 2,00 |
| 22.05.2025 | 1,57 | 1,63 | 1,57 | 1,61 | 2,53% | 45,00 |
| 21.05.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,18% | 7,00 |
| 20.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 0,71% | 455,00 |
| 19.05.2025 | 1,52 | 1,58 | 1,51 | 1,58 | 3,48% | - |
| 16.05.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,10% | 7,00 |
| 15.05.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,86% | - |
| 14.05.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -2,84% | 2.370,00 |
| 13.05.2025 | 1,48 | 1,58 | 1,46 | 1,56 | 6,59% | 288,00 |
| 12.05.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,67% | 178,00 |
| 09.05.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -0,70% | 8,00 |
| 08.05.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 0,02% | 836,00 |
| 07.05.2025 | 1,40 | 1,48 | 1,39 | 1,43 | 2,71% | 110,00 |
| 06.05.2025 | 1,36 | 1,42 | 1,36 | 1,39 | -1,66% | 11,00 |
| 05.05.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,86% | 115,00 |
| 02.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,44% | 3,00 |
| 30.04.2025 | 1,37 | 1,41 | 1,30 | 1,38 | 0,66% | - |
| 29.04.2025 | 1,36 | 1,39 | 1,35 | 1,37 | 1,20% | 8,00 |
| 28.04.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -0,35% | - |
| 25.04.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 1,04% | 2,00 |
| 24.04.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,19% | - |
| 23.04.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 1,83% | 13,00 |
| 22.04.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 1,77% | 24,00 |
| 17.04.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -0,10% | 23,00 |
| 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 |