16,820€
-0,06%
Echtzeit-Aktienkurs HAMBURG.HAFEN LOG.A-SP NA
Bid:
Ask:
Aktienkurse zur HAMBURG.HAFEN LOG.A-SP NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,83 | 16,90 | 16,80 | 16,82 | -0,06% | 500,00 |
| 25.07.2024 | 16,87 | 16,90 | 16,82 | 16,83 | -0,41% | 811,00 |
| 24.07.2024 | 16,74 | 17,00 | 16,73 | 16,90 | 0,78% | - |
| 23.07.2024 | 16,93 | 16,94 | 16,76 | 16,77 | -1,00% | - |
| 22.07.2024 | 16,74 | 17,06 | 16,73 | 16,94 | 1,19% | - |
| 19.07.2024 | 16,75 | 17,05 | 16,71 | 16,74 | -0,18% | - |
| 18.07.2024 | 16,86 | 16,88 | 16,70 | 16,77 | -0,53% | - |
| 17.07.2024 | 16,99 | 16,99 | 16,80 | 16,86 | -0,77% | - |
| 16.07.2024 | 16,72 | 17,04 | 16,70 | 16,99 | 1,61% | 260,00 |
| 15.07.2024 | 16,81 | 16,84 | 16,70 | 16,72 | -0,54% | - |
| 12.07.2024 | 16,81 | 17,05 | 16,72 | 16,81 | 0,12% | - |
| 11.07.2024 | 16,81 | 16,98 | 16,71 | 16,79 | -0,12% | - |
| 10.07.2024 | 16,82 | 16,95 | 16,76 | 16,81 | -0,06% | 58,00 |
| 09.07.2024 | 16,70 | 17,07 | 16,69 | 16,82 | 0,72% | - |
| 08.07.2024 | 16,85 | 16,87 | 16,69 | 16,70 | -0,89% | 295,00 |
| 05.07.2024 | 16,77 | 16,85 | 16,75 | 16,85 | 0,48% | - |
| 04.07.2024 | 16,75 | 16,88 | 16,73 | 16,77 | 0,12% | - |
| 03.07.2024 | 16,97 | 16,98 | 16,74 | 16,75 | -1,18% | - |
| 02.07.2024 | 16,78 | 16,96 | 16,74 | 16,95 | 1,01% | 154,00 |
| 01.07.2024 | 16,87 | 16,96 | 16,78 | 16,78 | -0,59% | - |
| 28.06.2024 | 16,91 | 16,92 | 16,77 | 16,88 | -0,18% | - |
| 27.06.2024 | 16,70 | 16,94 | 16,69 | 16,91 | 1,26% | - |
| 26.06.2024 | 16,76 | 16,83 | 16,68 | 16,70 | -0,36% | - |
| 25.06.2024 | 16,79 | 16,89 | 16,74 | 16,76 | -0,18% | 1.000,00 |
| 24.06.2024 | 16,74 | 17,12 | 16,74 | 16,79 | 0,18% | - |
| 21.06.2024 | 16,74 | 16,99 | 16,74 | 16,76 | 0,12% | - |
| 20.06.2024 | 16,84 | 16,87 | 16,72 | 16,74 | -0,59% | 35,00 |
| 19.06.2024 | 16,68 | 16,86 | 16,65 | 16,84 | 0,96% | 19,00 |
| 18.06.2024 | 16,75 | 16,97 | 16,67 | 16,68 | -0,42% | - |
| 17.06.2024 | 16,79 | 16,81 | 16,69 | 16,75 | -0,18% | - |
| 14.06.2024 | 16,83 | 16,88 | 16,75 | 16,78 | -0,36% | - |
| 13.06.2024 | 17,23 | 17,30 | 16,79 | 16,84 | -2,38% | 80,00 |
| 12.06.2024 | 17,46 | 17,50 | 17,17 | 17,25 | -1,20% | 20,00 |
| 11.06.2024 | 17,28 | 17,49 | 17,22 | 17,46 | 1,04% | - |
| 10.06.2024 | 17,13 | 17,29 | 16,96 | 17,28 | 0,76% | 45,00 |
| 07.06.2024 | 17,17 | 17,22 | 16,99 | 17,15 | -0,12% | 100,00 |
| 06.06.2024 | 17,77 | 18,08 | 16,96 | 17,17 | -3,38% | 643,00 |
| 05.06.2024 | 18,55 | 18,59 | 16,82 | 17,77 | -4,20% | 5.952,00 |
| 04.06.2024 | 17,91 | 18,57 | 17,40 | 18,55 | 3,57% | - |
| 03.06.2024 | 17,92 | 18,14 | 17,43 | 17,91 | -0,11% | 115,00 |
| 31.05.2024 | 18,04 | 18,04 | 17,57 | 17,93 | -0,61% | 1.152,00 |
| 30.05.2024 | 17,37 | 18,04 | 16,97 | 18,04 | 3,98% | 2,00 |
| 29.05.2024 | 17,41 | 17,47 | 17,35 | 17,35 | -0,34% | 1,00 |
| 28.05.2024 | 17,03 | 17,60 | 17,00 | 17,41 | 2,23% | 792,00 |
| 27.05.2024 | 17,32 | 17,44 | 16,99 | 17,03 | -1,67% | 100,00 |
| 24.05.2024 | 17,35 | 17,40 | 17,22 | 17,32 | -0,17% | - |
| 23.05.2024 | 16,98 | 17,81 | 16,86 | 17,35 | 2,18% | 1.018,00 |
| 22.05.2024 | 17,01 | 17,15 | 16,87 | 16,98 | -0,18% | - |
| 21.05.2024 | 16,94 | 17,14 | 16,86 | 17,01 | 0,41% | 80,00 |
| 20.05.2024 | 16,81 | 16,96 | 16,79 | 16,94 | 0,77% | 117,00 |
| 17.05.2024 | 16,85 | 16,87 | 16,79 | 16,81 | -0,24% | 200,00 |
| 16.05.2024 | 16,81 | 16,89 | 16,78 | 16,85 | 0,24% | 1,00 |
| 15.05.2024 | 16,77 | 16,86 | 16,74 | 16,81 | 0,24% | - |
| 14.05.2024 | 16,80 | 16,82 | 16,71 | 16,77 | -0,18% | - |
| 13.05.2024 | 16,82 | 16,86 | 16,76 | 16,80 | 0,00% | 1.200,00 |
| 10.05.2024 | 16,82 | 16,84 | 16,75 | 16,80 | -0,18% | - |
| 09.05.2024 | 16,75 | 16,84 | 16,75 | 16,83 | 0,36% | 85,00 |
| 08.05.2024 | 16,72 | 16,78 | 16,71 | 16,77 | 0,18% | 200,00 |
| 07.05.2024 | 16,74 | 16,76 | 16,65 | 16,74 | 0,00% | 17.145,00 |
| 06.05.2024 | 16,82 | 16,82 | 16,66 | 16,74 | -0,48% | - |
| 03.05.2024 | 16,80 | 16,83 | 16,73 | 16,82 | 0,00% | - |
| 02.05.2024 | 16,77 | 16,85 | 16,73 | 16,82 | 0,42% | - |
| 30.04.2024 | 16,80 | 16,84 | 16,73 | 16,75 | -0,30% | - |
| 29.04.2024 | 16,74 | 16,80 | 16,67 | 16,80 | 0,36% | 36,00 |
| 26.04.2024 | 16,75 | 16,81 | 16,72 | 16,74 | -0,42% | 150,00 |
| 25.04.2024 | 16,75 | 16,82 | 16,71 | 16,81 | 0,54% | - |
| 24.04.2024 | 16,74 | 16,80 | 16,71 | 16,72 | -0,18% | - |
| 23.04.2024 | 16,86 | 16,89 | 16,72 | 16,75 | -0,65% | - |
| 22.04.2024 | 16,95 | 16,95 | 16,76 | 16,86 | -0,30% | 155,00 |
| 19.04.2024 | 16,75 | 17,11 | 16,66 | 16,91 | 0,96% | 600,00 |
| 18.04.2024 | 16,71 | 16,75 | 16,64 | 16,75 | 0,24% | - |
| 17.04.2024 | 16,71 | 16,76 | 16,67 | 16,71 | -0,06% | - |
| 16.04.2024 | 16,73 | 16,81 | 16,67 | 16,72 | 0,06% | - |
| 15.04.2024 | 16,70 | 16,77 | 16,70 | 16,71 | 0,12% | 99,00 |
| 12.04.2024 | 16,77 | 16,79 | 16,69 | 16,69 | -0,48% | 350,00 |
| 11.04.2024 | 16,77 | 16,79 | 16,74 | 16,77 | 0,00% | - |
| 10.04.2024 | 16,79 | 16,80 | 16,73 | 16,77 | -0,06% | - |
| 09.04.2024 | 16,75 | 16,80 | 16,74 | 16,78 | 0,18% | 10,00 |
| 08.04.2024 | 16,80 | 16,82 | 16,75 | 16,75 | -0,30% | 25,00 |
| 05.04.2024 | 16,72 | 16,87 | 16,69 | 16,80 | 0,48% | - |
| 04.04.2024 | 16,79 | 16,90 | 16,70 | 16,72 | -0,42% | - |
| 03.04.2024 | 16,78 | 16,79 | 16,74 | 16,79 | 0,06% | - |
| 02.04.2024 | 16,72 | 16,78 | 16,71 | 16,78 | 0,36% | 106,00 |
| 28.03.2024 | 16,82 | 16,91 | 16,72 | 16,72 | -0,59% | - |
| 27.03.2024 | 16,71 | 16,82 | 16,68 | 16,82 | 0,66% | 307,00 |
| 26.03.2024 | 16,75 | 16,77 | 16,64 | 16,71 | -0,24% | 36,00 |
| 25.03.2024 | 16,78 | 16,78 | 16,70 | 16,75 | -0,18% | 150,00 |
| 22.03.2024 | 16,74 | 16,82 | 16,72 | 16,78 | 0,24% | 300,00 |
| 21.03.2024 | 16,81 | 16,81 | 16,64 | 16,74 | -0,06% | 617,00 |
| 20.03.2024 | 16,76 | 16,76 | 16,72 | 16,75 | -0,06% | 2,00 |
| 19.03.2024 | 16,75 | 16,76 | 16,72 | 16,76 | 0,06% | - |
| 18.03.2024 | 16,76 | 16,80 | 16,71 | 16,75 | 0,00% | 20,00 |
| 15.03.2024 | 16,72 | 16,84 | 16,71 | 16,75 | 0,18% | - |
| 14.03.2024 | 16,71 | 16,84 | 16,69 | 16,72 | 0,06% | 445,00 |
| 13.03.2024 | 16,69 | 16,85 | 16,68 | 16,71 | 0,00% | - |
| 12.03.2024 | 16,76 | 16,84 | 16,68 | 16,71 | -0,30% | - |
| 11.03.2024 | 16,71 | 16,83 | 16,68 | 16,76 | 0,30% | - |
| 08.03.2024 | 16,75 | 16,77 | 16,70 | 16,71 | -0,24% | 100,00 |
| 07.03.2024 | 16,75 | 16,77 | 16,73 | 16,75 | 0,00% | 185,00 |
| 06.03.2024 | 16,75 | 16,82 | 16,71 | 16,75 | 0,00% | - |