1,721€
1,29%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 1,06% | - |
| 24.07.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,95% | 12,00 |
| 23.07.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -2,14% | - |
| 22.07.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,41% | - |
| 21.07.2026 | 1,74 | 1,74 | 1,68 | 1,70 | -2,02% | 5,00 |
| 20.07.2026 | 1,76 | 1,76 | 1,71 | 1,73 | -0,77% | - |
| 17.07.2026 | 1,75 | 1,76 | 1,72 | 1,74 | -1,02% | - |
| 16.07.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,23% | - |
| 15.07.2026 | 1,79 | 1,79 | 1,71 | 1,74 | -1,02% | 255,00 |
| 14.07.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -0,59% | - |
| 13.07.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,77% | - |
| 10.07.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,06% | - |
| 09.07.2026 | 1,76 | 1,76 | 1,73 | 1,76 | 0,14% | - |
| 08.07.2026 | 1,77 | 1,77 | 1,71 | 1,75 | -1,43% | - |
| 07.07.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 0,08% | - |
| 06.07.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -0,06% | - |
| 03.07.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -0,14% | - |
| 02.07.2026 | 1,73 | 1,80 | 1,73 | 1,78 | 1,66% | - |
| 01.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,14% | - |
| 30.06.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,40% | - |
| 29.06.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,21% | - |
| 26.06.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 1,20% | 200,00 |
| 25.06.2026 | 1,78 | 1,78 | 1,72 | 1,75 | -1,33% | - |
| 24.06.2026 | 1,77 | 1,77 | 1,75 | 1,77 | -0,17% | - |
| 23.06.2026 | 1,75 | 1,78 | 1,74 | 1,78 | 0,71% | - |
| 22.06.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -1,86% | - |
| 19.06.2026 | 1,80 | 1,83 | 1,80 | 1,80 | 0,64% | 14,00 |
| 18.06.2026 | 1,80 | 1,80 | 1,78 | 1,79 | -0,70% | - |
| 17.06.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 2,57% | 32,00 |
| 16.06.2026 | 1,76 | 1,78 | 1,75 | 1,75 | -0,40% | - |
| 15.06.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -0,76% | - |
| 12.06.2026 | 1,78 | 1,80 | 1,76 | 1,77 | 0,85% | 12,00 |
| 11.06.2026 | 1,78 | 1,78 | 1,75 | 1,76 | -1,26% | - |
| 10.06.2026 | 1,77 | 1,78 | 1,76 | 1,78 | -1,68% | - |
| 09.06.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 3,37% | - |
| 08.06.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 1,71% | 14,00 |
| 05.06.2026 | 1,75 | 1,76 | 1,72 | 1,72 | -1,77% | 200,00 |
| 04.06.2026 | 1,72 | 1,75 | 1,72 | 1,75 | -0,62% | 4.000,00 |
| 03.06.2026 | 1,74 | 1,77 | 1,73 | 1,76 | 1,20% | - |
| 02.06.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 2,95% | 313,00 |
| 01.06.2026 | 1,69 | 1,74 | 1,68 | 1,69 | 0,18% | - |
| 29.05.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 0,42% | 31,00 |
| 28.05.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,75% | - |
| 27.05.2026 | 1,65 | 1,69 | 1,64 | 1,67 | 1,30% | - |
| 26.05.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,20% | 16,00 |
| 25.05.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 2,61% | - |
| 22.05.2026 | 1,61 | 1,61 | 1,58 | 1,59 | -1,61% | - |
| 21.05.2026 | 1,58 | 1,62 | 1,56 | 1,61 | 2,35% | - |
| 20.05.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 19.05.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,26% | - |
| 18.05.2026 | 1,57 | 1,57 | 1,52 | 1,56 | -0,70% | - |
| 15.05.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,10% | - |
| 14.05.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 0,45% | - |
| 13.05.2026 | 1,57 | 1,59 | 1,55 | 1,57 | 0,10% | - |
| 12.05.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,64% | 14,00 |
| 11.05.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,38% | - |
| 08.05.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,35% | - |
| 07.05.2026 | 1,65 | 1,65 | 1,55 | 1,59 | -3,79% | 7,00 |
| 06.05.2026 | 1,63 | 1,67 | 1,61 | 1,65 | 1,29% | - |
| 05.05.2026 | 1,63 | 1,67 | 1,62 | 1,63 | -0,09% | 17,00 |
| 04.05.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -1,24% | - |
| 30.04.2026 | 1,64 | 1,66 | 1,63 | 1,65 | -2,88% | - |
| 29.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 1,13% | - |
| 28.04.2026 | 1,72 | 1,72 | 1,67 | 1,68 | -2,67% | - |
| 27.04.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 24.04.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 2,20% | - |
| 23.04.2026 | 1,68 | 1,71 | 1,66 | 1,68 | -0,71% | - |
| 22.04.2026 | 1,73 | 1,75 | 1,68 | 1,69 | -3,01% | 7,00 |
| 21.04.2026 | 1,72 | 1,75 | 1,68 | 1,74 | 1,48% | 249,00 |
| 20.04.2026 | 1,72 | 1,76 | 1,71 | 1,72 | -1,26% | - |
| 17.04.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,80% | - |
| 16.04.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 15.04.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 1,26% | 55,00 |
| 14.04.2026 | 1,75 | 1,76 | 1,71 | 1,75 | 2,07% | 4,00 |
| 13.04.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,24% | - |
| 10.04.2026 | 1,72 | 1,76 | 1,70 | 1,74 | 0,70% | - |
| 09.04.2026 | 1,71 | 1,75 | 1,69 | 1,73 | 0,15% | 3,00 |
| 08.04.2026 | 1,71 | 1,73 | 1,68 | 1,72 | 3,24% | 252,00 |
| 07.04.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 2,00% | 374,00 |
| 02.04.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 3,89% | 2,00 |
| 01.04.2026 | 1,58 | 1,59 | 1,55 | 1,58 | 0,32% | - |
| 31.03.2026 | 1,55 | 1,58 | 1,54 | 1,57 | 2,05% | - |
| 30.03.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 2,01% | 1.003,00 |
| 27.03.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 26.03.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -1,24% | 2.000,00 |
| 25.03.2026 | 1,52 | 1,55 | 1,49 | 1,54 | 2,67% | - |
| 24.03.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 0,60% | - |
| 23.03.2026 | 1,41 | 1,49 | 1,39 | 1,49 | 4,57% | - |
| 20.03.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,79% | - |
| 19.03.2026 | 1,48 | 1,49 | 1,43 | 1,45 | -1,76% | - |
| 18.03.2026 | 1,49 | 1,52 | 1,48 | 1,48 | -0,74% | 3,00 |
| 17.03.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,50% | - |
| 16.03.2026 | 1,52 | 1,53 | 1,48 | 1,49 | -1,45% | 516,00 |
| 13.03.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -0,30% | - |
| 12.03.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -1,95% | 33,00 |
| 11.03.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -0,56% | - |
| 10.03.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,52% | - |
| 09.03.2026 | 1,57 | 1,61 | 1,54 | 1,58 | -1,17% | - |
| 06.03.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,43% | - |
| 05.03.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 3,16% | - |