16,810€
-0,06%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 16,78 | 16,88 | 16,74 | 16,82 | 0,00% | 1.984,00 |
| 10.09.2024 | 16,80 | 16,94 | 16,78 | 16,82 | -0,71% | 737,00 |
| 09.09.2024 | 16,80 | 16,94 | 16,80 | 16,94 | -0,12% | 1.188,00 |
| 06.09.2024 | 16,98 | 16,98 | 16,80 | 16,96 | 0,36% | 2.000,00 |
| 05.09.2024 | 16,88 | 16,98 | 16,76 | 16,90 | 0,84% | 4.104,00 |
| 04.09.2024 | 16,76 | 16,90 | 16,72 | 16,76 | -0,12% | 3.143,00 |
| 03.09.2024 | 16,76 | 16,86 | 16,74 | 16,78 | -0,47% | 924,00 |
| 02.09.2024 | 16,64 | 16,88 | 16,64 | 16,86 | 1,20% | 2.405,00 |
| 30.08.2024 | 16,80 | 16,88 | 16,66 | 16,66 | -0,48% | 1.898,00 |
| 29.08.2024 | 16,66 | 16,76 | 16,66 | 16,74 | 0,00% | 5.297,00 |
| 28.08.2024 | 16,72 | 16,74 | 16,70 | 16,74 | 0,60% | 3.047,00 |
| 27.08.2024 | 16,70 | 16,74 | 16,64 | 16,64 | 0,00% | 2.006,00 |
| 26.08.2024 | 16,70 | 16,74 | 16,64 | 16,64 | -0,48% | 274,00 |
| 23.08.2024 | 16,74 | 16,76 | 16,66 | 16,72 | 0,72% | 397,00 |
| 22.08.2024 | 16,72 | 16,72 | 16,60 | 16,60 | -0,36% | 230,00 |
| 21.08.2024 | 16,72 | 16,74 | 16,66 | 16,66 | 0,12% | 956,00 |
| 20.08.2024 | 16,74 | 16,74 | 16,64 | 16,64 | -0,60% | 1.157,00 |
| 19.08.2024 | 16,72 | 16,74 | 16,72 | 16,74 | 0,00% | 1.934,00 |
| 16.08.2024 | 16,74 | 16,76 | 16,62 | 16,74 | 1,09% | 2.991,00 |
| 15.08.2024 | 16,74 | 16,76 | 16,56 | 16,56 | -0,60% | 1.888,00 |
| 14.08.2024 | 16,72 | 16,74 | 16,66 | 16,66 | -0,24% | 735,00 |
| 13.08.2024 | 16,68 | 16,72 | 16,68 | 16,70 | -0,12% | 571,00 |
| 12.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | 91,00 |
| 09.08.2024 | 16,62 | 16,76 | 16,62 | 16,74 | 0,24% | 1.807,00 |
| 08.08.2024 | 16,60 | 16,72 | 16,60 | 16,70 | -0,12% | 2.384,00 |
| 07.08.2024 | 16,76 | 16,76 | 16,70 | 16,72 | -0,12% | 1.068,00 |
| 06.08.2024 | 16,60 | 16,74 | 16,60 | 16,74 | -0,12% | 1.262,00 |
| 05.08.2024 | 16,46 | 16,78 | 16,46 | 16,76 | 0,24% | 5.697,00 |
| 02.08.2024 | 16,74 | 16,74 | 16,72 | 16,72 | 0,60% | 1.065,00 |
| 01.08.2024 | 16,80 | 16,90 | 16,62 | 16,62 | -1,19% | 552,00 |
| 31.07.2024 | 16,84 | 16,84 | 16,66 | 16,82 | 0,48% | 1.081,00 |
| 30.07.2024 | 16,76 | 16,86 | 16,74 | 16,74 | -0,59% | 1.631,00 |
| 29.07.2024 | 16,78 | 16,84 | 16,78 | 16,84 | 0,36% | 490,00 |
| 26.07.2024 | 16,76 | 16,82 | 16,76 | 16,78 | -0,71% | 2.975,00 |
| 25.07.2024 | 16,82 | 16,90 | 16,76 | 16,90 | 0,00% | 2.035,00 |
| 24.07.2024 | 16,76 | 16,90 | 16,76 | 16,90 | 0,24% | 1.150,00 |
| 23.07.2024 | 16,88 | 16,96 | 16,78 | 16,86 | -0,71% | 757,00 |
| 22.07.2024 | 16,66 | 16,98 | 16,66 | 16,98 | 1,31% | 476,00 |
| 19.07.2024 | 16,78 | 16,94 | 16,76 | 16,76 | -0,12% | 1.737,00 |
| 18.07.2024 | 16,82 | 16,82 | 16,76 | 16,78 | -0,24% | 3.193,00 |
| 17.07.2024 | 16,94 | 16,94 | 16,76 | 16,82 | -0,71% | 1.753,00 |
| 16.07.2024 | 16,60 | 16,94 | 16,60 | 16,94 | 0,36% | 1.698,00 |
| 15.07.2024 | 16,76 | 16,88 | 16,76 | 16,88 | 0,60% | 36,00 |
| 12.07.2024 | 16,74 | 17,00 | 16,74 | 16,78 | 0,12% | 2.199,00 |
| 11.07.2024 | 16,78 | 16,98 | 16,58 | 16,76 | -0,48% | 1.334,00 |
| 10.07.2024 | 16,82 | 16,98 | 16,76 | 16,84 | 0,36% | 1.050,00 |
| 09.07.2024 | 16,62 | 16,98 | 16,62 | 16,78 | 0,12% | 3.413,00 |
| 08.07.2024 | 16,72 | 16,88 | 16,70 | 16,76 | 0,24% | 1.235,00 |
| 05.07.2024 | 16,74 | 16,86 | 16,72 | 16,72 | -0,71% | 1.165,00 |
| 04.07.2024 | 16,70 | 16,84 | 16,70 | 16,84 | 0,84% | 1.367,00 |
| 03.07.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 768,00 |
| 02.07.2024 | 16,80 | 16,90 | 16,76 | 16,80 | -0,24% | 3.521,00 |
| 01.07.2024 | 16,90 | 17,00 | 16,74 | 16,84 | 0,48% | 1.261,00 |
| 28.06.2024 | 17,00 | 17,00 | 16,76 | 16,76 | -0,24% | 191,00 |
| 27.06.2024 | 16,88 | 16,90 | 16,72 | 16,80 | 0,60% | 1.407,00 |
| 26.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,36% | 559,00 |
| 25.06.2024 | 16,88 | 16,88 | 16,72 | 16,76 | -0,36% | 2.231,00 |
| 24.06.2024 | 16,70 | 17,18 | 16,70 | 16,82 | 0,36% | 982,00 |
| 21.06.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 656,00 |
| 20.06.2024 | 16,72 | 16,80 | 16,72 | 16,72 | -0,12% | 2.022,00 |
| 19.06.2024 | 16,60 | 16,90 | 16,60 | 16,74 | -0,12% | 1.200,00 |
| 18.06.2024 | 16,72 | 16,86 | 16,60 | 16,76 | 0,24% | 2.731,00 |
| 17.06.2024 | 16,56 | 16,84 | 16,56 | 16,72 | -0,36% | 340,00 |
| 14.06.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,12% | 284,00 |
| 13.06.2024 | 17,10 | 17,32 | 16,80 | 16,80 | -1,64% | 1.020,00 |
| 12.06.2024 | 17,42 | 17,58 | 17,08 | 17,08 | -1,84% | 811,00 |
| 11.06.2024 | 17,20 | 17,54 | 17,20 | 17,40 | 1,87% | 1.201,00 |
| 10.06.2024 | 17,02 | 17,12 | 16,94 | 17,08 | 0,12% | 726,00 |
| 07.06.2024 | 16,94 | 17,24 | 16,92 | 17,06 | -0,23% | 1.142,00 |
| 06.06.2024 | 17,66 | 17,66 | 16,92 | 17,10 | -1,84% | 2.313,00 |
| 05.06.2024 | 18,54 | 18,56 | 16,80 | 17,42 | -6,04% | 3.946,00 |
| 04.06.2024 | 17,82 | 18,54 | 17,80 | 18,54 | 3,11% | 5.553,00 |
| 03.06.2024 | 17,98 | 17,98 | 17,68 | 17,98 | -0,11% | 2.194,00 |
| 31.05.2024 | 17,60 | 18,00 | 17,54 | 18,00 | 2,27% | 5.909,00 |
| 30.05.2024 | 17,44 | 17,60 | 17,32 | 17,60 | 1,15% | 2.171,00 |
| 29.05.2024 | 17,32 | 17,48 | 17,32 | 17,40 | 1,16% | 478,00 |
| 28.05.2024 | 17,20 | 17,50 | 17,20 | 17,20 | 0,00% | 1.471,00 |
| 27.05.2024 | 17,22 | 17,26 | 17,14 | 17,20 | -1,04% | 877,00 |
| 24.05.2024 | 17,20 | 17,38 | 17,18 | 17,38 | -0,11% | 1.516,00 |
| 23.05.2024 | 16,94 | 17,78 | 16,94 | 17,40 | 2,72% | 6.712,00 |
| 22.05.2024 | 17,02 | 17,06 | 16,88 | 16,94 | -1,40% | 4.936,00 |
| 21.05.2024 | 16,90 | 17,18 | 16,82 | 17,18 | 1,54% | 4.831,00 |
| 20.05.2024 | 16,80 | 16,92 | 16,80 | 16,92 | 0,71% | 2.536,00 |
| 17.05.2024 | 16,76 | 16,88 | 16,76 | 16,80 | -0,36% | 2.663,00 |
| 16.05.2024 | 16,88 | 16,88 | 16,76 | 16,86 | 0,60% | 865,00 |
| 15.05.2024 | 16,78 | 16,88 | 16,72 | 16,76 | 0,12% | 1.690,00 |
| 14.05.2024 | 16,74 | 16,88 | 16,72 | 16,74 | -0,24% | 849,00 |
| 13.05.2024 | 16,74 | 16,82 | 16,74 | 16,78 | 0,36% | 10.233,00 |
| 10.05.2024 | 16,80 | 16,80 | 16,72 | 16,72 | -0,36% | 801,00 |
| 09.05.2024 | 16,72 | 16,78 | 16,72 | 16,78 | 0,12% | 815,00 |
| 08.05.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 5.392,00 |
| 07.05.2024 | 16,74 | 16,76 | 16,64 | 16,72 | -0,24% | 12.726,00 |
| 06.05.2024 | 16,76 | 16,76 | 16,56 | 16,76 | 0,12% | 1.268,00 |
| 03.05.2024 | 16,74 | 16,76 | 16,74 | 16,74 | 0,12% | 943,00 |
| 02.05.2024 | 16,76 | 16,88 | 16,72 | 16,72 | 0,12% | 1.624,00 |
| 30.04.2024 | 16,72 | 16,88 | 16,70 | 16,70 | 0,00% | 700,00 |
| 29.04.2024 | 16,86 | 16,86 | 16,70 | 16,70 | -0,24% | 1.256,00 |
| 26.04.2024 | 16,72 | 16,74 | 16,72 | 16,74 | 0,36% | 422,00 |
| 25.04.2024 | 16,64 | 16,74 | 16,64 | 16,68 | 0,12% | 840,00 |
| 24.04.2024 | 16,70 | 16,86 | 16,66 | 16,66 | -0,48% | 463,00 |