1,756€
Echtzeit-Aktienkurs LOUIS HACHETTE GRP EO-,20
Bid:
Ask:
Aktienkurse zur LOUIS HACHETTE GRP EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 0,11% | 2,00 |
| 21.10.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -0,73% | - |
| 20.10.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 2,37% | 6,00 |
| 19.10.2026 | 1,75 | 1,75 | 1,71 | 1,73 | -0,97% | - |
| 16.10.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,61% | - |
| 15.10.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,03% | 2,00 |
| 14.10.2026 | 1,73 | 1,76 | 1,73 | 1,73 | 0,12% | - |
| 13.10.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 1,70% | - |
| 12.10.2026 | 1,71 | 1,71 | 1,67 | 1,70 | -0,18% | 13,00 |
| 09.10.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,06% | - |
| 08.10.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 0,83% | - |
| 07.10.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -1,80% | - |
| 06.10.2026 | 1,72 | 1,76 | 1,71 | 1,72 | 0,70% | - |
| 05.10.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 0,71% | - |
| 02.10.2026 | 1,70 | 1,72 | 1,68 | 1,70 | 0,47% | - |
| 01.10.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,63% | - |
| 30.09.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -2,22% | - |
| 29.09.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -1,73% | - |
| 28.09.2026 | 1,77 | 1,79 | 1,76 | 1,79 | 0,67% | - |
| 25.09.2026 | 1,80 | 1,81 | 1,76 | 1,78 | -1,39% | - |
| 24.09.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 1,58% | 22,00 |
| 23.09.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -0,62% | - |
| 22.09.2026 | 1,80 | 1,80 | 1,77 | 1,79 | -0,83% | 33,00 |
| 21.09.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 2,04% | 14,00 |
| 18.09.2026 | 1,78 | 1,78 | 1,75 | 1,77 | -0,73% | 7,00 |
| 17.09.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 16.09.2026 | 1,78 | 1,78 | 1,75 | 1,77 | 0,65% | - |
| 15.09.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 1,94% | - |
| 14.09.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,92% | 2,00 |
| 11.09.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -0,51% | 18,00 |
| 10.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | - |
| 09.09.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,00% | - |
| 08.09.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -0,23% | - |
| 07.09.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -0,40% | - |
| 04.09.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,67% | - |
| 03.09.2026 | 1,81 | 1,81 | 1,78 | 1,78 | 0,00% | - |
| 02.09.2026 | 1,78 | 1,79 | 1,75 | 1,78 | -0,11% | - |
| 01.09.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -0,28% | 3,00 |
| 31.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,11% | - |
| 28.08.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,75% | - |
| 27.08.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,02% | - |
| 26.08.2026 | 1,83 | 1,84 | 1,81 | 1,81 | 0,39% | - |
| 25.08.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -1,26% | - |
| 24.08.2026 | 1,80 | 1,83 | 1,79 | 1,83 | 1,56% | 24,00 |
| 21.08.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,32% | - |
| 20.08.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -0,49% | - |
| 19.08.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,81% | - |
| 18.08.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 0,00% | - |
| 17.08.2026 | 1,87 | 1,87 | 1,83 | 1,85 | -0,96% | - |
| 14.08.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -0,48% | - |
| 13.08.2026 | 1,87 | 1,88 | 1,85 | 1,88 | 0,64% | - |
| 12.08.2026 | 1,88 | 1,89 | 1,85 | 1,86 | -0,80% | 11,00 |
| 11.08.2026 | 1,90 | 1,90 | 1,85 | 1,88 | -1,00% | - |
| 10.08.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,53% | - |
| 07.08.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,37% | - |
| 06.08.2026 | 1,88 | 1,90 | 1,85 | 1,88 | -0,16% | - |
| 05.08.2026 | 1,82 | 1,90 | 1,82 | 1,88 | 4,03% | - |
| 04.08.2026 | 1,80 | 1,81 | 1,78 | 1,81 | 1,06% | - |
| 03.08.2026 | 1,77 | 1,80 | 1,75 | 1,79 | 1,53% | - |
| 31.07.2026 | 1,77 | 1,79 | 1,73 | 1,76 | -0,11% | 500,00 |
| 30.07.2026 | 1,77 | 1,82 | 1,76 | 1,77 | -0,62% | - |
| 29.07.2026 | 1,76 | 1,81 | 1,75 | 1,78 | 0,94% | - |
| 28.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 2,24% | - |
| 27.07.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 1,35% | - |
| 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 |