18,230€
-2,46%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,70 | 18,71 | 18,21 | 18,24 | -2,41% | 335,00 |
| 20.02.2025 | 18,44 | 18,84 | 18,44 | 18,69 | 1,36% | - |
| 19.02.2025 | 18,56 | 18,60 | 18,44 | 18,44 | -0,65% | 300,00 |
| 18.02.2025 | 18,50 | 18,61 | 18,48 | 18,56 | 0,32% | - |
| 17.02.2025 | 18,63 | 18,73 | 18,50 | 18,50 | -0,80% | 107,00 |
| 14.02.2025 | 18,47 | 18,73 | 18,33 | 18,65 | 0,87% | - |
| 13.02.2025 | 18,91 | 18,92 | 18,44 | 18,49 | -2,07% | - |
| 12.02.2025 | 18,79 | 18,91 | 18,57 | 18,88 | 0,48% | 274,00 |
| 11.02.2025 | 18,92 | 19,01 | 18,75 | 18,79 | -0,69% | 518,00 |
| 10.02.2025 | 18,71 | 19,23 | 18,71 | 18,92 | 1,12% | 875,00 |
| 07.02.2025 | 19,11 | 19,20 | 18,71 | 18,71 | -2,14% | 250,00 |
| 06.02.2025 | 18,82 | 19,20 | 18,74 | 19,12 | 1,59% | 517,00 |
| 05.02.2025 | 18,62 | 19,18 | 18,56 | 18,82 | 1,07% | 140,00 |
| 04.02.2025 | 18,87 | 19,12 | 18,57 | 18,62 | -1,32% | - |
| 03.02.2025 | 18,64 | 19,27 | 18,63 | 18,87 | -0,84% | 150,00 |
| 31.01.2025 | 19,09 | 19,26 | 18,76 | 19,03 | -0,42% | - |
| 30.01.2025 | 18,83 | 19,28 | 18,81 | 19,11 | 1,49% | 25,00 |
| 29.01.2025 | 19,17 | 19,20 | 18,83 | 18,83 | -1,57% | 100,00 |
| 28.01.2025 | 18,71 | 19,34 | 18,65 | 19,13 | 2,14% | 400,00 |
| 27.01.2025 | 18,41 | 18,76 | 18,32 | 18,73 | 1,52% | 1.000,00 |
| 24.01.2025 | 18,19 | 18,62 | 18,12 | 18,45 | 1,32% | 530,00 |
| 23.01.2025 | 18,13 | 18,36 | 18,12 | 18,21 | 0,50% | 700,00 |
| 22.01.2025 | 18,26 | 18,29 | 18,07 | 18,12 | -0,44% | 400,00 |
| 21.01.2025 | 18,08 | 18,31 | 17,95 | 18,20 | 0,72% | 120,00 |
| 20.01.2025 | 17,99 | 18,07 | 17,95 | 18,07 | 0,44% | - |
| 17.01.2025 | 18,01 | 18,07 | 17,99 | 17,99 | -0,11% | - |
| 16.01.2025 | 17,79 | 18,08 | 17,79 | 18,01 | 1,18% | - |
| 15.01.2025 | 17,61 | 17,93 | 17,61 | 17,80 | 1,08% | 122,00 |
| 14.01.2025 | 17,63 | 17,76 | 17,60 | 17,61 | -0,11% | - |
| 13.01.2025 | 17,69 | 17,70 | 17,59 | 17,63 | -0,23% | - |
| 10.01.2025 | 17,58 | 17,69 | 17,56 | 17,67 | 0,40% | 1.300,00 |
| 09.01.2025 | 17,58 | 17,64 | 17,56 | 17,60 | 0,06% | - |
| 08.01.2025 | 17,57 | 17,69 | 17,55 | 17,59 | 0,06% | - |
| 07.01.2025 | 17,55 | 17,64 | 17,53 | 17,58 | 0,00% | - |
| 06.01.2025 | 17,59 | 17,68 | 17,55 | 17,58 | -0,06% | 100,00 |
| 03.01.2025 | 17,82 | 17,82 | 17,55 | 17,59 | 0,11% | 400,00 |
| 02.01.2025 | 17,83 | 17,85 | 17,54 | 17,57 | -1,40% | - |
| 30.12.2024 | 17,71 | 17,98 | 17,69 | 17,82 | 0,68% | - |
| 27.12.2024 | 17,73 | 17,84 | 17,69 | 17,70 | -0,06% | - |
| 23.12.2024 | 17,59 | 17,94 | 17,59 | 17,71 | 0,68% | - |
| 20.12.2024 | 17,56 | 17,90 | 17,55 | 17,59 | -0,06% | - |
| 19.12.2024 | 17,54 | 17,67 | 17,49 | 17,60 | 0,34% | 450,00 |
| 18.12.2024 | 17,56 | 17,69 | 17,50 | 17,54 | -0,11% | 100,00 |
| 17.12.2024 | 17,70 | 17,71 | 17,54 | 17,56 | -0,79% | - |
| 16.12.2024 | 17,61 | 17,76 | 17,57 | 17,70 | 0,57% | 310,00 |
| 13.12.2024 | 17,57 | 17,75 | 17,56 | 17,60 | 0,17% | - |
| 12.12.2024 | 17,64 | 17,66 | 17,51 | 17,57 | -0,40% | 500,00 |
| 11.12.2024 | 17,59 | 17,98 | 17,51 | 17,64 | 0,28% | 265,00 |
| 10.12.2024 | 17,39 | 18,07 | 17,39 | 17,59 | 1,03% | 205,00 |
| 09.12.2024 | 17,84 | 18,01 | 17,41 | 17,41 | -2,36% | 1.185,00 |
| 06.12.2024 | 17,66 | 17,95 | 17,38 | 17,83 | 0,96% | - |
| 05.12.2024 | 17,77 | 18,08 | 17,50 | 17,66 | -0,62% | 4,00 |
| 04.12.2024 | 17,87 | 18,12 | 17,66 | 17,77 | -0,62% | - |
| 03.12.2024 | 17,88 | 18,09 | 17,65 | 17,88 | 0,00% | 582,00 |
| 02.12.2024 | 17,83 | 18,12 | 17,79 | 17,88 | 0,28% | 35,00 |
| 29.11.2024 | 18,18 | 18,18 | 17,46 | 17,83 | -1,93% | 475,00 |
| 28.11.2024 | 18,02 | 18,26 | 17,66 | 18,18 | 0,89% | 250,00 |
| 27.11.2024 | 18,44 | 18,47 | 17,86 | 18,02 | -2,28% | 909,00 |
| 26.11.2024 | 17,90 | 18,67 | 17,90 | 18,44 | 3,02% | 3.929,00 |
| 25.11.2024 | 16,96 | 18,05 | 16,90 | 17,90 | 5,54% | 700,00 |
| 22.11.2024 | 16,75 | 17,06 | 16,73 | 16,96 | 1,37% | - |
| 21.11.2024 | 16,73 | 16,87 | 16,72 | 16,73 | 0,00% | 10,00 |
| 20.11.2024 | 16,94 | 17,01 | 16,67 | 16,73 | -1,06% | 240,00 |
| 19.11.2024 | 17,08 | 17,11 | 16,81 | 16,91 | -0,82% | 250,00 |
| 18.11.2024 | 17,06 | 17,09 | 16,93 | 17,05 | -0,06% | 2.185,00 |
| 15.11.2024 | 16,85 | 17,14 | 16,83 | 17,06 | 1,13% | - |
| 14.11.2024 | 16,71 | 16,99 | 13,75 | 16,87 | 0,96% | 740,00 |
| 13.11.2024 | 16,77 | 16,85 | 16,71 | 16,71 | -0,36% | 170,00 |
| 12.11.2024 | 16,72 | 16,86 | 16,65 | 16,77 | 0,30% | - |
| 11.11.2024 | 16,76 | 16,81 | 16,71 | 16,72 | -0,18% | 105,00 |
| 08.11.2024 | 16,71 | 16,83 | 16,69 | 16,75 | 0,24% | - |
| 07.11.2024 | 16,71 | 16,77 | 16,67 | 16,71 | -0,12% | 450,00 |
| 06.11.2024 | 16,63 | 16,82 | 16,47 | 16,73 | 0,48% | - |
| 05.11.2024 | 16,78 | 16,87 | 16,63 | 16,65 | -0,77% | - |
| 04.11.2024 | 16,86 | 16,88 | 16,73 | 16,78 | -0,47% | - |
| 01.11.2024 | 16,74 | 16,87 | 16,72 | 16,86 | 0,72% | - |
| 31.10.2024 | 16,85 | 16,90 | 16,72 | 16,74 | -0,65% | - |
| 30.10.2024 | 16,84 | 17,22 | 16,71 | 16,85 | -0,18% | 732,00 |
| 29.10.2024 | 16,76 | 16,88 | 16,72 | 16,88 | 0,66% | 150,00 |
| 28.10.2024 | 16,73 | 16,81 | 16,66 | 16,77 | 0,72% | - |
| 25.10.2024 | 16,70 | 16,81 | 16,65 | 16,65 | -0,36% | 2.750,00 |
| 24.10.2024 | 16,71 | 16,81 | 16,69 | 16,71 | -0,06% | - |
| 23.10.2024 | 16,75 | 16,84 | 16,70 | 16,72 | -0,12% | 201,00 |
| 22.10.2024 | 16,92 | 16,95 | 16,71 | 16,74 | -1,12% | 270,00 |
| 21.10.2024 | 16,75 | 16,94 | 16,68 | 16,93 | 1,07% | - |
| 18.10.2024 | 16,70 | 16,80 | 16,65 | 16,75 | 0,30% | 49,00 |
| 17.10.2024 | 16,75 | 16,75 | 16,70 | 16,70 | -0,30% | 200,00 |
| 16.10.2024 | 16,73 | 16,84 | 16,68 | 16,75 | 0,12% | - |
| 15.10.2024 | 16,74 | 16,75 | 16,69 | 16,73 | -0,06% | 40,00 |
| 14.10.2024 | 16,72 | 16,76 | 16,66 | 16,74 | 0,24% | 200,00 |
| 11.10.2024 | 16,70 | 16,75 | 16,65 | 16,70 | 0,00% | - |
| 10.10.2024 | 16,70 | 16,85 | 16,64 | 16,70 | 0,00% | - |
| 09.10.2024 | 16,73 | 16,74 | 16,66 | 16,70 | -0,18% | - |
| 08.10.2024 | 16,71 | 16,83 | 16,63 | 16,73 | 0,12% | - |
| 07.10.2024 | 16,71 | 16,86 | 16,68 | 16,71 | 0,00% | 200,00 |
| 04.10.2024 | 16,69 | 16,85 | 16,65 | 16,71 | 0,18% | 203,00 |
| 03.10.2024 | 16,67 | 16,84 | 16,63 | 16,68 | -0,18% | - |
| 02.10.2024 | 16,74 | 16,84 | 16,69 | 16,71 | -0,18% | 300,00 |
| 01.10.2024 | 16,76 | 16,83 | 16,70 | 16,74 | 0,00% | - |
| 30.09.2024 | 16,74 | 16,76 | 16,59 | 16,74 | 0,24% | - |