18,925€
0,66%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,80 | 19,03 | 18,80 | 19,03 | 1,20% | - |
| 01.07.2025 | 19,03 | 19,08 | 18,75 | 18,80 | -1,18% | - |
| 30.06.2025 | 18,95 | 19,08 | 18,85 | 19,03 | 0,79% | - |
| 27.06.2025 | 18,93 | 19,03 | 18,75 | 18,88 | -0,13% | - |
| 26.06.2025 | 18,93 | 19,05 | 18,73 | 18,90 | -0,13% | - |
| 25.06.2025 | 18,75 | 18,95 | 18,30 | 18,93 | 1,20% | - |
| 24.06.2025 | 18,70 | 18,75 | 18,43 | 18,70 | -0,27% | - |
| 23.06.2025 | 18,75 | 18,80 | 18,43 | 18,75 | 0,00% | 50,00 |
| 20.06.2025 | 18,85 | 18,90 | 18,63 | 18,75 | -0,27% | - |
| 19.06.2025 | 18,75 | 18,80 | 18,48 | 18,80 | 0,27% | 50,00 |
| 18.06.2025 | 18,55 | 18,78 | 18,00 | 18,75 | 1,08% | 760,00 |
| 17.06.2025 | 18,60 | 18,80 | 18,55 | 18,55 | -0,54% | - |
| 16.06.2025 | 18,43 | 18,70 | 18,30 | 18,65 | 1,36% | - |
| 13.06.2025 | 18,23 | 18,55 | 18,18 | 18,40 | -0,27% | - |
| 12.06.2025 | 18,38 | 18,45 | 18,25 | 18,45 | 0,41% | - |
| 11.06.2025 | 18,28 | 18,43 | 18,28 | 18,38 | 0,14% | - |
| 10.06.2025 | 18,20 | 18,40 | 18,18 | 18,35 | 0,82% | - |
| 09.06.2025 | 18,30 | 18,38 | 18,20 | 18,20 | -0,82% | - |
| 06.06.2025 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | 100,00 |
| 05.06.2025 | 18,10 | 18,35 | 17,68 | 18,35 | 1,66% | - |
| 04.06.2025 | 18,03 | 18,18 | 18,03 | 18,05 | 0,00% | - |
| 03.06.2025 | 17,88 | 18,13 | 17,73 | 18,05 | 0,98% | - |
| 02.06.2025 | 17,85 | 17,98 | 17,53 | 17,88 | 0,14% | - |
| 30.05.2025 | 17,95 | 18,03 | 17,73 | 17,85 | -0,56% | - |
| 29.05.2025 | 17,95 | 18,15 | 17,60 | 17,95 | 0,00% | 2.246,00 |
| 28.05.2025 | 17,90 | 18,08 | 17,68 | 17,95 | 0,00% | 500,00 |
| 27.05.2025 | 17,85 | 18,05 | 17,68 | 17,95 | 0,56% | - |
| 26.05.2025 | 18,10 | 18,15 | 17,55 | 17,85 | -0,56% | - |
| 23.05.2025 | 17,95 | 18,10 | 17,85 | 17,95 | 0,00% | 100,00 |
| 22.05.2025 | 18,20 | 18,23 | 17,73 | 17,95 | -1,37% | - |
| 21.05.2025 | 18,05 | 18,20 | 17,65 | 18,20 | 0,83% | - |
| 20.05.2025 | 18,10 | 18,15 | 18,03 | 18,05 | -0,14% | 100,00 |
| 19.05.2025 | 17,95 | 18,23 | 17,83 | 18,08 | 0,70% | - |
| 16.05.2025 | 17,80 | 18,10 | 17,58 | 17,95 | 0,70% | - |
| 15.05.2025 | 17,75 | 18,13 | 17,68 | 17,83 | 0,42% | - |
| 14.05.2025 | 17,85 | 18,10 | 17,50 | 17,75 | -0,56% | - |
| 13.05.2025 | 17,83 | 18,13 | 17,65 | 17,85 | -0,28% | 135,00 |
| 12.05.2025 | 18,33 | 18,33 | 17,50 | 17,90 | -2,05% | - |
| 09.05.2025 | 18,25 | 18,28 | 17,63 | 18,28 | 0,27% | 2.240,00 |
| 08.05.2025 | 17,95 | 18,25 | 17,35 | 18,23 | 1,53% | - |
| 07.05.2025 | 17,95 | 18,05 | 17,60 | 17,95 | 0,00% | - |
| 06.05.2025 | 17,95 | 18,08 | 17,65 | 17,95 | 0,00% | - |
| 05.05.2025 | 17,60 | 17,98 | 17,35 | 17,95 | 1,99% | - |
| 02.05.2025 | 18,13 | 18,13 | 17,40 | 17,60 | -2,22% | 50,00 |
| 30.04.2025 | 18,18 | 18,28 | 17,35 | 18,00 | -0,83% | - |
| 29.04.2025 | 18,38 | 18,45 | 17,18 | 18,15 | -1,09% | - |
| 28.04.2025 | 18,43 | 18,43 | 17,23 | 18,35 | -0,68% | 300,00 |
| 25.04.2025 | 18,35 | 18,48 | 18,18 | 18,48 | 0,68% | - |
| 24.04.2025 | 18,30 | 18,35 | 18,20 | 18,35 | 0,41% | 53,00 |
| 23.04.2025 | 18,65 | 18,65 | 17,28 | 18,28 | -0,54% | 50,00 |
| 22.04.2025 | 18,30 | 18,45 | 18,23 | 18,38 | 0,00% | - |
| 17.04.2025 | 18,45 | 18,48 | 18,08 | 18,38 | 0,41% | - |
| 16.04.2025 | 18,30 | 18,38 | 18,15 | 18,30 | -0,54% | - |
| 15.04.2025 | 18,38 | 18,48 | 18,10 | 18,40 | 0,00% | - |
| 14.04.2025 | 18,28 | 18,53 | 18,20 | 18,40 | 0,55% | 1.120,00 |
| 11.04.2025 | 18,35 | 18,63 | 18,25 | 18,30 | -0,27% | - |
| 10.04.2025 | 17,93 | 18,80 | 17,70 | 18,35 | 1,94% | 3.599,00 |
| 09.04.2025 | 17,10 | 18,08 | 16,85 | 18,00 | 4,80% | 670,00 |
| 08.04.2025 | 16,33 | 17,55 | 16,33 | 17,18 | 5,05% | 15,00 |
| 07.04.2025 | 16,23 | 16,93 | 15,53 | 16,35 | 0,86% | 100,00 |
| 04.04.2025 | 17,14 | 17,18 | 13,94 | 16,21 | -5,43% | 850,00 |
| 03.04.2025 | 17,22 | 17,31 | 13,96 | 17,14 | -1,95% | 20,00 |
| 02.04.2025 | 17,29 | 17,48 | 17,10 | 17,48 | 0,98% | 27,00 |
| 01.04.2025 | 17,54 | 17,56 | 17,26 | 17,31 | -1,31% | 600,00 |
| 31.03.2025 | 17,26 | 17,54 | 17,13 | 17,54 | 1,62% | - |
| 28.03.2025 | 17,48 | 17,54 | 17,26 | 17,26 | -1,37% | - |
| 27.03.2025 | 17,42 | 17,59 | 17,33 | 17,50 | 0,63% | 133,00 |
| 26.03.2025 | 17,26 | 17,77 | 17,24 | 17,39 | 0,75% | 300,00 |
| 25.03.2025 | 17,00 | 17,34 | 16,96 | 17,26 | 1,53% | - |
| 24.03.2025 | 17,00 | 17,40 | 17,00 | 17,00 | 0,00% | - |
| 21.03.2025 | 16,89 | 17,16 | 16,81 | 17,00 | 0,35% | - |
| 20.03.2025 | 17,00 | 17,05 | 16,69 | 16,94 | -0,35% | 100,00 |
| 19.03.2025 | 17,16 | 17,22 | 16,87 | 17,00 | -0,87% | 750,00 |
| 18.03.2025 | 16,77 | 17,16 | 16,71 | 17,15 | 2,33% | - |
| 17.03.2025 | 16,78 | 16,81 | 16,72 | 16,76 | -0,12% | - |
| 14.03.2025 | 16,88 | 17,05 | 16,66 | 16,78 | -0,18% | - |
| 13.03.2025 | 16,90 | 17,35 | 16,74 | 16,81 | -1,00% | - |
| 12.03.2025 | 16,96 | 17,12 | 16,74 | 16,98 | 0,18% | - |
| 11.03.2025 | 16,83 | 17,14 | 16,76 | 16,95 | 0,65% | - |
| 10.03.2025 | 16,97 | 17,40 | 16,57 | 16,84 | -0,71% | - |
| 07.03.2025 | 16,95 | 17,05 | 16,91 | 16,96 | 0,24% | - |
| 06.03.2025 | 17,32 | 17,41 | 16,92 | 16,92 | -2,31% | 290,00 |
| 05.03.2025 | 17,09 | 17,42 | 16,70 | 17,32 | 1,58% | 140,00 |
| 04.03.2025 | 17,39 | 17,60 | 16,96 | 17,05 | -1,96% | 17,00 |
| 03.03.2025 | 17,70 | 17,78 | 17,21 | 17,39 | -1,47% | - |
| 28.02.2025 | 17,86 | 18,29 | 17,62 | 17,65 | -1,23% | - |
| 27.02.2025 | 17,94 | 18,37 | 17,70 | 17,87 | -0,39% | - |
| 26.02.2025 | 18,28 | 18,29 | 17,93 | 17,94 | -1,48% | 275,00 |
| 25.02.2025 | 18,39 | 18,58 | 18,19 | 18,21 | -1,03% | 50,00 |
| 24.02.2025 | 18,24 | 18,63 | 18,24 | 18,40 | 0,88% | 250,00 |
| 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 |