18,210€
-1,57%
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 | 18,46 | 18,46 | 18,20 | 18,26 | -1,30% | 986,00 |
| 20.02.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 0,33% | 1.143,00 |
| 19.02.2025 | 18,44 | 18,56 | 18,44 | 18,44 | -0,11% | 1.112,00 |
| 18.02.2025 | 18,50 | 18,66 | 18,44 | 18,46 | -0,75% | 2.241,00 |
| 17.02.2025 | 18,56 | 18,88 | 18,40 | 18,60 | 0,00% | 924,00 |
| 14.02.2025 | 18,64 | 18,64 | 18,40 | 18,60 | 1,31% | 1.258,00 |
| 13.02.2025 | 18,98 | 18,98 | 18,36 | 18,36 | -1,82% | 1.301,00 |
| 12.02.2025 | 18,86 | 18,86 | 18,62 | 18,70 | -0,21% | 138,00 |
| 11.02.2025 | 18,76 | 18,98 | 18,74 | 18,74 | -0,53% | 108,00 |
| 10.02.2025 | 18,76 | 19,18 | 18,76 | 18,84 | 0,43% | 3.655,00 |
| 07.02.2025 | 19,08 | 19,08 | 18,76 | 18,76 | -1,47% | 1.145,00 |
| 06.02.2025 | 18,94 | 19,16 | 18,80 | 19,04 | 1,93% | 1.643,00 |
| 05.02.2025 | 18,42 | 19,16 | 18,42 | 18,68 | 0,11% | 1.483,00 |
| 04.02.2025 | 18,98 | 19,18 | 18,60 | 18,66 | -1,27% | 1.086,00 |
| 03.02.2025 | 19,00 | 19,26 | 18,82 | 18,90 | -0,53% | 5.964,00 |
| 31.01.2025 | 19,00 | 19,20 | 19,00 | 19,00 | -0,21% | 500,00 |
| 30.01.2025 | 18,80 | 19,20 | 18,80 | 19,04 | 0,53% | 2.615,00 |
| 29.01.2025 | 19,10 | 19,12 | 18,74 | 18,94 | -1,04% | 2.573,00 |
| 28.01.2025 | 18,62 | 19,32 | 18,62 | 19,14 | 2,46% | 8.944,00 |
| 27.01.2025 | 18,50 | 18,70 | 18,50 | 18,68 | 0,86% | 5.733,00 |
| 24.01.2025 | 18,00 | 18,54 | 18,00 | 18,52 | 1,20% | 12.447,00 |
| 23.01.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,33% | 1.224,00 |
| 22.01.2025 | 18,20 | 18,20 | 18,04 | 18,06 | -0,99% | 1.621,00 |
| 21.01.2025 | 17,96 | 18,24 | 17,96 | 18,24 | 1,56% | 1.722,00 |
| 20.01.2025 | 17,84 | 17,96 | 17,84 | 17,96 | 0,34% | 3.711,00 |
| 17.01.2025 | 18,00 | 18,08 | 17,90 | 17,90 | -0,11% | 1.311,00 |
| 16.01.2025 | 17,74 | 18,14 | 17,74 | 17,92 | 0,22% | 2.884,00 |
| 15.01.2025 | 17,54 | 17,88 | 17,54 | 17,88 | 2,05% | 1.097,00 |
| 14.01.2025 | 17,70 | 17,72 | 17,52 | 17,52 | -0,23% | 368,00 |
| 13.01.2025 | 17,60 | 17,60 | 17,56 | 17,56 | -0,34% | 776,00 |
| 10.01.2025 | 17,60 | 17,62 | 17,56 | 17,62 | 0,57% | 5.851,00 |
| 09.01.2025 | 17,60 | 17,62 | 17,52 | 17,52 | -0,57% | 1.509,00 |
| 08.01.2025 | 17,56 | 17,62 | 17,56 | 17,62 | -0,11% | 128,00 |
| 07.01.2025 | 17,58 | 17,66 | 17,58 | 17,64 | 0,34% | 616,00 |
| 06.01.2025 | 17,54 | 17,68 | 17,54 | 17,58 | -0,45% | 978,00 |
| 03.01.2025 | 17,52 | 17,66 | 17,52 | 17,66 | 0,80% | 313,00 |
| 02.01.2025 | 17,68 | 17,70 | 17,52 | 17,52 | -0,90% | 1.634,00 |
| 30.12.2024 | 17,66 | 17,68 | 17,66 | 17,68 | 0,00% | 658,00 |
| 27.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,11% | 479,00 |
| 23.12.2024 | 17,56 | 17,90 | 17,56 | 17,66 | 0,57% | 1.232,00 |
| 20.12.2024 | 17,56 | 17,62 | 17,56 | 17,56 | 0,00% | 1.629,00 |
| 19.12.2024 | 17,54 | 17,62 | 17,54 | 17,56 | -0,11% | 1.136,00 |
| 18.12.2024 | 17,58 | 17,60 | 17,58 | 17,58 | 0,34% | 990,00 |
| 17.12.2024 | 17,58 | 17,62 | 17,52 | 17,52 | -0,11% | 4.328,00 |
| 16.12.2024 | 17,54 | 17,80 | 17,54 | 17,54 | -0,11% | 2.560,00 |
| 13.12.2024 | 17,52 | 17,70 | 17,52 | 17,56 | 0,23% | 313,00 |
| 12.12.2024 | 17,44 | 17,66 | 17,44 | 17,52 | -0,11% | 524,00 |
| 11.12.2024 | 17,64 | 17,64 | 17,42 | 17,54 | -1,90% | 880,00 |
| 10.12.2024 | 17,40 | 17,88 | 17,40 | 17,88 | 2,64% | 416,00 |
| 09.12.2024 | 17,72 | 17,98 | 17,42 | 17,42 | -1,69% | 1.051,00 |
| 06.12.2024 | 17,74 | 17,74 | 17,36 | 17,72 | 0,80% | 688,00 |
| 05.12.2024 | 17,66 | 17,92 | 17,38 | 17,58 | -0,57% | 811,00 |
| 04.12.2024 | 17,82 | 18,00 | 17,66 | 17,68 | -0,67% | 1.569,00 |
| 03.12.2024 | 17,88 | 18,14 | 17,66 | 17,80 | -1,55% | 5.296,00 |
| 02.12.2024 | 17,70 | 18,10 | 17,70 | 18,08 | 1,92% | 332,00 |
| 29.11.2024 | 18,00 | 18,08 | 17,44 | 17,74 | -1,77% | 6.921,00 |
| 28.11.2024 | 18,00 | 18,10 | 17,74 | 18,06 | 0,44% | 3.185,00 |
| 27.11.2024 | 18,60 | 18,60 | 17,98 | 17,98 | -2,28% | 1.639,00 |
| 26.11.2024 | 17,84 | 18,74 | 17,84 | 18,40 | 2,22% | 7.230,00 |
| 25.11.2024 | 17,02 | 18,18 | 16,82 | 18,00 | 6,01% | 10.379,00 |
| 22.11.2024 | 16,76 | 16,98 | 16,74 | 16,98 | 1,31% | 1.546,00 |
| 21.11.2024 | 16,84 | 16,90 | 16,74 | 16,76 | 0,24% | 896,00 |
| 20.11.2024 | 16,84 | 16,92 | 16,72 | 16,72 | -0,59% | 2.223,00 |
| 19.11.2024 | 16,92 | 17,10 | 16,82 | 16,82 | -0,71% | 5.444,00 |
| 18.11.2024 | 16,98 | 17,04 | 16,88 | 16,94 | -0,94% | 931,00 |
| 15.11.2024 | 16,90 | 17,24 | 16,76 | 17,10 | 1,79% | 1.358,00 |
| 14.11.2024 | 16,52 | 16,94 | 16,50 | 16,80 | 0,00% | 834,00 |
| 13.11.2024 | 16,64 | 16,82 | 16,64 | 16,80 | 0,36% | 456,00 |
| 12.11.2024 | 16,72 | 16,80 | 16,66 | 16,74 | 0,12% | 4.760,00 |
| 11.11.2024 | 16,72 | 16,72 | 16,68 | 16,72 | 0,48% | 1.272,00 |
| 08.11.2024 | 16,84 | 16,84 | 16,64 | 16,64 | -0,12% | 104,00 |
| 07.11.2024 | 16,78 | 16,78 | 16,66 | 16,66 | 0,24% | 4.877,00 |
| 06.11.2024 | 16,74 | 16,80 | 16,62 | 16,62 | 0,48% | 495,00 |
| 05.11.2024 | 16,76 | 16,76 | 16,54 | 16,54 | -0,96% | 3.076,00 |
| 04.11.2024 | 16,82 | 16,82 | 16,70 | 16,70 | -0,48% | 767,00 |
| 01.11.2024 | 16,94 | 16,94 | 16,76 | 16,78 | -0,71% | 431,00 |
| 31.10.2024 | 16,82 | 16,98 | 16,80 | 16,90 | 0,36% | 16,00 |
| 30.10.2024 | 16,96 | 17,02 | 16,76 | 16,84 | 0,12% | 4.066,00 |
| 29.10.2024 | 16,74 | 16,82 | 16,72 | 16,82 | 0,48% | 4.537,00 |
| 28.10.2024 | 16,64 | 16,74 | 16,64 | 16,74 | 1,21% | 1.708,00 |
| 25.10.2024 | 16,72 | 16,72 | 16,54 | 16,54 | -0,84% | 1.763,00 |
| 24.10.2024 | 16,72 | 16,72 | 16,68 | 16,68 | 0,12% | 531,00 |
| 23.10.2024 | 16,74 | 16,86 | 16,66 | 16,66 | -0,48% | 1.665,00 |
| 22.10.2024 | 16,80 | 16,88 | 16,60 | 16,74 | -0,83% | 2.949,00 |
| 21.10.2024 | 16,64 | 16,88 | 16,64 | 16,88 | 0,72% | 959,00 |
| 18.10.2024 | 16,62 | 16,76 | 16,62 | 16,76 | 0,84% | 2.047,00 |
| 17.10.2024 | 16,72 | 16,80 | 16,62 | 16,62 | -0,24% | 608,00 |
| 16.10.2024 | 16,68 | 16,74 | 16,66 | 16,66 | -0,48% | 3.396,00 |
| 15.10.2024 | 16,76 | 16,76 | 16,74 | 16,74 | -0,59% | 360,00 |
| 14.10.2024 | 16,64 | 16,84 | 16,64 | 16,84 | 0,72% | 508,00 |
| 11.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,12% | 131,00 |
| 10.10.2024 | 16,70 | 16,74 | 16,70 | 16,70 | 0,00% | 1.020,00 |
| 09.10.2024 | 16,72 | 16,76 | 16,70 | 16,70 | 0,12% | 730,00 |
| 08.10.2024 | 16,70 | 16,76 | 16,68 | 16,68 | 0,36% | 1.573,00 |
| 07.10.2024 | 16,78 | 16,86 | 16,62 | 16,62 | -0,72% | 3.132,00 |
| 04.10.2024 | 16,74 | 16,76 | 16,72 | 16,74 | 0,00% | 2.163,00 |
| 03.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | 345,00 |
| 02.10.2024 | 16,78 | 16,78 | 16,64 | 16,64 | 0,12% | 1.187,00 |
| 01.10.2024 | 16,68 | 16,78 | 16,62 | 16,62 | -0,24% | 237,00 |
| 30.09.2024 | 16,62 | 16,74 | 16,50 | 16,66 | -0,48% | 4.469,00 |