Louis Hachette Group SA ALHG
EURONEXT · Frankreich · Sonstiges
€1,69-0,03 (-1,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,69 | -1,86 % | €1,71 | €1,71 | €1,67 | 1,14M |
| 2026-09-30 | €1,72 | -2,10 % | €1,75 | €1,76 | €1,71 | 833,83K |
| 2026-09-29 | €1,76 | -0,96 % | €1,78 | €1,78 | €1,74 | 641,31K |
| 2026-09-28 | €1,78 | +0,45 % | €1,76 | €1,78 | €1,76 | 607,77K |
| 2026-09-25 | €1,77 | -1,17 % | €1,79 | €1,81 | €1,76 | 972,68K |
| 2026-09-24 | €1,79 | +0,73 % | €1,77 | €1,80 | €1,77 | 620,00K |
| 2026-09-23 | €1,78 | -0,45 % | €1,78 | €1,79 | €1,76 | 679,33K |
| 2026-09-22 | €1,78 | -0,56 % | €1,78 | €1,80 | €1,77 | 523,86K |
| 2026-09-21 | €1,79 | +1,58 % | €1,76 | €1,79 | €1,76 | 612,25K |
| 2026-09-18 | €1,77 | -0,73 % | €1,78 | €1,78 | €1,75 | 668,92K |
| 2026-09-17 | €1,78 | +0,56 % | €1,76 | €1,79 | €1,76 | 782,25K |
| 2026-09-16 | €1,77 | 0,00 % | €1,76 | €1,77 | €1,75 | 620,60K |
| 2026-09-15 | €1,77 | +2,25 % | €1,73 | €1,77 | €1,73 | 885,49K |
| 2026-09-14 | €1,73 | -0,69 % | €1,74 | €1,76 | €1,73 | 670,78K |
| 2026-09-11 | €1,74 | -0,68 % | €1,75 | €1,76 | €1,73 | 597,11K |
| 2026-09-10 | €1,75 | -0,23 % | €1,75 | €1,76 | €1,75 | 391,89K |
| 2026-09-09 | €1,76 | -0,06 % | €1,75 | €1,77 | €1,74 | 695,60K |
| 2026-09-08 | €1,76 | -0,06 % | €1,76 | €1,77 | €1,75 | 4,48M |
| 2026-09-07 | €1,76 | -0,40 % | €1,75 | €1,78 | €1,75 | 417,12K |
| 2026-09-04 | €1,77 | -0,67 % | €1,78 | €1,79 | €1,75 | 6,81M |
| 2026-09-03 | €1,78 | -1,33 % | €1,80 | €1,81 | €1,78 | 728,80K |
| 2026-09-02 | €1,80 | +0,95 % | €1,78 | €1,80 | €1,75 | 737,43K |
| 2026-09-01 | €1,79 | -0,17 % | €1,78 | €1,80 | €1,76 | 656,39K |
| 2026-08-31 | €1,79 | -1,05 % | €1,81 | €1,81 | €1,78 | 1,31M |
| 2026-08-28 | €1,81 | +0,44 % | €1,78 | €1,82 | €1,78 | 385,33K |
| 2026-08-27 | €1,80 | -0,72 % | €1,81 | €1,82 | €1,78 | 711,49K |
| 2026-08-26 | €1,81 | -0,44 % | €1,82 | €1,84 | €1,81 | 582,97K |
| 2026-08-25 | €1,82 | -0,16 % | €1,82 | €1,83 | €1,79 | 380,45K |
| 2026-08-24 | €1,83 | +1,39 % | €1,79 | €1,83 | €1,78 | 472,90K |
| 2026-08-21 | €1,80 | -1,21 % | €1,83 | €1,83 | €1,78 | 507,87K |
| 2026-08-20 | €1,82 | -0,49 % | €1,83 | €1,84 | €1,82 | 600,39K |
| 2026-08-19 | €1,83 | -0,70 % | €1,84 | €1,84 | €1,82 | 574,19K |
| 2026-08-18 | €1,84 | -0,32 % | €1,83 | €1,85 | €1,82 | 439,55K |
| 2026-08-17 | €1,85 | -0,75 % | €1,85 | €1,87 | €1,83 | 605,94K |
| 2026-08-14 | €1,86 | -0,32 % | €1,88 | €1,88 | €1,85 | 423,50K |
| 2026-08-13 | €1,87 | +0,48 % | €1,86 | €1,88 | €1,85 | 587,70K |
| 2026-08-12 | €1,86 | -1,06 % | €1,87 | €1,88 | €1,84 | 758,30K |
| 2026-08-11 | €1,88 | -0,84 % | €1,89 | €1,89 | €1,85 | 906,45K |
| 2026-08-10 | €1,90 | +0,42 % | €1,88 | €1,90 | €1,87 | 887,04K |
| 2026-08-07 | €1,89 | +0,64 % | €1,87 | €1,92 | €1,87 | 853,85K |
| 2026-08-06 | €1,88 | -0,16 % | €1,89 | €1,90 | €1,85 | 1,43M |
| 2026-08-05 | €1,88 | +3,87 % | €1,81 | €1,90 | €1,81 | 1,83M |
| 2026-08-04 | €1,81 | +1,17 % | €1,77 | €1,81 | €1,77 | 1,80M |
| 2026-08-03 | €1,79 | +1,65 % | €1,75 | €1,80 | €1,75 | 2,45M |
| 2026-07-31 | €1,76 | 0,00 % | €1,78 | €1,80 | €1,72 | 1,53M |
| 2026-07-30 | €1,76 | -0,79 % | €1,78 | €1,82 | €1,76 | 1,46M |
| 2026-07-29 | €1,77 | +0,91 % | €1,75 | €1,81 | €1,74 | 1,80M |
| 2026-07-28 | €1,76 | +2,27 % | €1,72 | €1,76 | €1,72 | 946,81K |
| 2026-07-27 | €1,72 | +1,12 % | €1,70 | €1,74 | €1,70 | 828,03K |
| 2026-07-24 | €1,70 | +1,74 % | €1,66 | €1,70 | €1,66 | 599,92K |
| 2026-07-23 | €1,67 | -2,05 % | €1,70 | €1,70 | €1,66 | 685,90K |
| 2026-07-22 | €1,71 | +0,77 % | €1,70 | €1,72 | €1,67 | 567,80K |
| 2026-07-21 | €1,69 | -2,31 % | €1,73 | €1,73 | €1,68 | 594,61K |
| 2026-07-20 | €1,73 | -0,63 % | €1,73 | €1,74 | €1,71 | 676,50K |
| 2026-07-17 | €1,74 | -1,13 % | €1,76 | €1,76 | €1,72 | 852,45K |
| 2026-07-16 | €1,76 | +1,38 % | €1,74 | €1,77 | €1,74 | 885,54K |
| 2026-07-15 | €1,74 | -2,63 % | €1,77 | €1,77 | €1,70 | 1,16M |
| 2026-07-14 | €1,79 | +0,56 % | €1,76 | €1,79 | €1,74 | 488,98K |
| 2026-07-13 | €1,78 | +0,74 % | €1,75 | €1,78 | €1,75 | 1,10M |
| 2026-07-10 | €1,76 | +0,51 % | €1,75 | €1,77 | €1,75 | 723,05K |
| 2026-07-09 | €1,75 | +0,57 % | €1,74 | €1,75 | €1,72 | 617,86K |
| 2026-07-08 | €1,75 | -1,69 % | €1,77 | €1,77 | €1,71 | 1,27M |
| 2026-07-07 | €1,77 | +1,14 % | €1,75 | €1,77 | €1,75 | 729,08K |
| 2026-07-06 | €1,75 | -1,24 % | €1,77 | €1,79 | €1,74 | 677,48K |
| 2026-07-03 | €1,78 | -0,34 % | €1,78 | €1,79 | €1,77 | 909,64K |
| 2026-07-02 | €1,78 | +3,00 % | €1,73 | €1,80 | €1,73 | 1,01M |
| 2026-07-01 | €1,73 | -0,92 % | €1,75 | €1,76 | €1,73 | 960,39K |
| 2026-06-30 | €1,75 | -2,29 % | €1,79 | €1,79 | €1,75 | 1,06M |
| 2026-06-29 | €1,79 | +0,96 % | €1,77 | €1,81 | €1,77 | 878,82K |
| 2026-06-26 | €1,77 | +1,26 % | €1,74 | €1,77 | €1,73 | 1,13M |
| 2026-06-25 | €1,75 | -1,30 % | €1,77 | €1,77 | €1,72 | 2,56M |
| 2026-06-24 | €1,77 | -0,06 % | €1,77 | €1,77 | €1,75 | 790,68K |
| 2026-06-23 | €1,77 | +0,51 % | €1,74 | €1,77 | €1,74 | 664,96K |
| 2026-06-22 | €1,76 | -1,84 % | €1,79 | €1,79 | €1,75 | 713,22K |
| 2026-06-19 | €1,80 | -0,22 % | €1,81 | €1,83 | €1,80 | 964,69K |
| 2026-06-18 | €1,80 | +0,06 % | €1,80 | €1,81 | €1,78 | 1,01M |
| 2026-06-17 | €1,80 | +2,86 % | €1,76 | €1,80 | €1,75 | 1,15M |
| 2026-06-16 | €1,75 | -0,46 % | €1,76 | €1,79 | €1,74 | 3,25M |
| 2026-06-15 | €1,76 | -0,79 % | €1,77 | €1,80 | €1,76 | 761,61K |
| 2026-06-12 | €1,77 | +0,68 % | €1,76 | €1,80 | €1,76 | 955,74K |
| 2026-06-11 | €1,76 | -1,12 % | €1,77 | €1,77 | €1,75 | 808,76K |
| 2026-06-10 | €1,78 | +0,96 % | €1,76 | €1,78 | €1,75 | 943,59K |
| 2026-06-09 | €1,76 | +0,46 % | €1,75 | €1,82 | €1,75 | 1,53M |
| 2026-06-08 | €1,75 | +1,68 % | €1,72 | €1,75 | €1,72 | 936,48K |
| 2026-06-05 | €1,73 | -1,43 % | €1,75 | €1,76 | €1,72 | 612,84K |
| 2026-06-04 | €1,75 | +1,57 % | €1,72 | €1,75 | €1,72 | 1,15M |
| 2026-06-03 | €1,72 | -1,15 % | €1,73 | €1,77 | €1,71 | 1,19M |
| 2026-06-02 | €1,74 | +1,04 % | €1,74 | €1,76 | €1,72 | 1,44M |
| 2026-06-01 | €1,73 | +2,07 % | €1,69 | €1,74 | €1,68 | 1,79M |
| 2026-05-29 | €1,69 | +0,54 % | €1,68 | €1,72 | €1,67 | 2,59M |