1,717€
2,26%
Echtzeit-Aktienkurs Louis Hachette Group
Bid:
Ask:
Aktienkurse zur Louis Hachette Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -1,85% | - |
| 03.03.2026 | 1,66 | 1,67 | 1,59 | 1,61 | -3,76% | 2,00 |
| 02.03.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -2,54% | 8,00 |
| 27.02.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 0,38% | 1.035,00 |
| 26.02.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 3,71% | 2,00 |
| 25.02.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,56% | 138,00 |
| 24.02.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 1,14% | - |
| 23.02.2026 | 1,71 | 1,72 | 1,67 | 1,67 | -2,68% | - |
| 20.02.2026 | 1,70 | 1,74 | 1,68 | 1,71 | 0,82% | - |
| 19.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | 162,00 |
| 18.02.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 1,47% | - |
| 17.02.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,25% | - |
| 16.02.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -1,63% | 11,00 |
| 13.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,86% | - |
| 12.02.2026 | 1,72 | 1,72 | 1,69 | 1,72 | 0,56% | - |
| 11.02.2026 | 1,73 | 1,73 | 1,69 | 1,71 | -1,20% | 5.978,00 |
| 10.02.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 2,31% | 4,00 |
| 09.02.2026 | 1,68 | 1,69 | 1,67 | 1,69 | 1,24% | 888,00 |
| 06.02.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,26% | 356,00 |
| 05.02.2026 | 1,67 | 1,68 | 1,65 | 1,67 | -0,31% | 21,00 |
| 04.02.2026 | 1,63 | 1,70 | 1,63 | 1,67 | 2,78% | - |
| 03.02.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -2,05% | - |
| 02.02.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 0,35% | 40,00 |
| 30.01.2026 | 1,65 | 1,66 | 1,62 | 1,65 | 1,77% | 46,00 |
| 29.01.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,14% | - |
| 28.01.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -0,11% | - |
| 27.01.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -1,02% | 7,00 |
| 26.01.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 2,14% | 16,00 |
| 23.01.2026 | 1,61 | 1,62 | 1,58 | 1,59 | 0,30% | - |
| 22.01.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 0,22% | - |
| 21.01.2026 | 1,55 | 1,58 | 1,54 | 1,58 | 2,06% | 33,00 |
| 20.01.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -1,76% | - |
| 19.01.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -1,16% | 8.291,00 |
| 16.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,21% | 124,00 |
| 15.01.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 0,81% | 445,00 |
| 14.01.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 0,55% | - |
| 13.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,06% | 93,00 |
| 12.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,60% | 10,00 |
| 09.01.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 4,19% | - |
| 08.01.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,58% | 9,00 |
| 07.01.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,18% | 202,00 |
| 06.01.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,53% | 122,00 |
| 05.01.2026 | 1,56 | 1,57 | 1,55 | 1,55 | 0,29% | - |
| 02.01.2026 | 1,55 | 1,62 | 1,55 | 1,55 | 0,63% | - |
| 30.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,42% | - |
| 29.12.2025 | 1,48 | 1,55 | 1,42 | 1,53 | 1,52% | - |
| 23.12.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,40% | - |
| 22.12.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,85% | - |
| 19.12.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,29% | - |
| 18.12.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 0,88% | - |
| 17.12.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,22% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -1,95% | - |
| 15.12.2025 | 1,50 | 1,54 | 1,50 | 1,50 | -1,17% | 10,00 |
| 12.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,98% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,60% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | 13,00 |
| 09.12.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,30% | 34,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,17% | - |
| 05.12.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,94% | 1.392,00 |
| 04.12.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,93% | 6,00 |
| 03.12.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,98% | 20,00 |
| 02.12.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -1,00% | 3,00 |
| 01.12.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,22% | - |
| 28.11.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 0,95% | - |
| 27.11.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,91% | 2,00 |