19,050€
0,79%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 18,93 | 19,03 | 18,80 | 19,03 | 0,66% | 1.717,00 |
| 27.06.2025 | 18,85 | 18,90 | 18,70 | 18,90 | 0,27% | 428,00 |
| 26.06.2025 | 18,85 | 19,00 | 18,85 | 18,85 | -0,53% | 611,00 |
| 25.06.2025 | 18,75 | 18,95 | 18,65 | 18,95 | 1,07% | 2.078,00 |
| 24.06.2025 | 18,45 | 18,75 | 18,40 | 18,75 | 0,54% | 1.655,00 |
| 23.06.2025 | 18,65 | 18,85 | 18,65 | 18,65 | 0,00% | 295,00 |
| 20.06.2025 | 18,80 | 18,80 | 18,60 | 18,65 | -0,27% | 627,00 |
| 19.06.2025 | 18,75 | 18,90 | 18,55 | 18,70 | 0,27% | 408,00 |
| 18.06.2025 | 18,00 | 18,75 | 18,00 | 18,65 | 0,54% | 4.127,00 |
| 17.06.2025 | 18,65 | 18,75 | 18,55 | 18,55 | -0,54% | 2.221,00 |
| 16.06.2025 | 18,40 | 18,65 | 18,25 | 18,65 | 1,91% | 3.725,00 |
| 13.06.2025 | 18,25 | 18,30 | 18,15 | 18,30 | -0,54% | 1.272,00 |
| 12.06.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,00% | 500,00 |
| 11.06.2025 | 18,25 | 18,45 | 18,25 | 18,40 | 1,66% | 1.622,00 |
| 10.06.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -1,36% | 18,00 |
| 09.06.2025 | 18,45 | 18,45 | 18,30 | 18,35 | 0,82% | 349,00 |
| 06.06.2025 | 18,45 | 18,45 | 18,10 | 18,20 | -0,27% | 3.838,00 |
| 05.06.2025 | 18,00 | 18,30 | 17,80 | 18,25 | 1,11% | 3.012,00 |
| 04.06.2025 | 18,05 | 18,20 | 17,95 | 18,05 | 0,28% | 1.026,00 |
| 03.06.2025 | 17,85 | 18,05 | 17,70 | 18,00 | 0,28% | 1.185,00 |
| 02.06.2025 | 18,00 | 18,00 | 17,60 | 17,95 | 0,84% | 993,00 |
| 30.05.2025 | 18,05 | 18,05 | 17,75 | 17,80 | 0,00% | 640,00 |
| 29.05.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | 280,00 |
| 28.05.2025 | 17,95 | 17,95 | 17,90 | 17,90 | 0,56% | 740,00 |
| 27.05.2025 | 17,75 | 17,80 | 17,70 | 17,80 | 0,28% | 1.173,00 |
| 26.05.2025 | 18,10 | 18,20 | 17,20 | 17,75 | -1,93% | 7.560,00 |
| 23.05.2025 | 17,90 | 18,20 | 17,75 | 18,10 | 1,69% | 412,00 |
| 22.05.2025 | 18,15 | 18,15 | 17,80 | 17,80 | -2,73% | 1.200,00 |
| 21.05.2025 | 17,95 | 18,30 | 17,95 | 18,30 | 1,67% | 1.402,00 |
| 20.05.2025 | 18,00 | 18,25 | 18,00 | 18,00 | 0,00% | 3.727,00 |
| 19.05.2025 | 18,00 | 18,15 | 17,75 | 18,00 | 0,56% | 277,00 |
| 16.05.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 0,56% | 896,00 |
| 15.05.2025 | 17,90 | 18,15 | 17,80 | 17,80 | -0,28% | 168,00 |
| 14.05.2025 | 17,80 | 18,10 | 17,65 | 17,85 | -0,28% | 394,00 |
| 13.05.2025 | 17,50 | 18,00 | 17,50 | 17,90 | -0,56% | 820,00 |
| 12.05.2025 | 18,30 | 18,30 | 17,45 | 18,00 | -1,64% | 4.238,00 |
| 09.05.2025 | 18,20 | 18,30 | 17,70 | 18,30 | 0,55% | 312,00 |
| 08.05.2025 | 17,90 | 18,20 | 17,85 | 18,20 | 1,68% | 981,00 |
| 07.05.2025 | 17,75 | 17,90 | 17,55 | 17,90 | 0,56% | 2.817,00 |
| 06.05.2025 | 17,75 | 17,95 | 17,75 | 17,80 | -1,66% | 304,00 |
| 05.05.2025 | 17,35 | 18,10 | 17,35 | 18,10 | 3,43% | 973,00 |
| 02.05.2025 | 17,75 | 18,20 | 17,50 | 17,50 | -1,41% | 1.265,00 |
| 30.04.2025 | 18,15 | 18,15 | 17,75 | 17,75 | -1,11% | 228,00 |
| 29.04.2025 | 18,45 | 18,45 | 17,95 | 17,95 | -2,18% | 62,00 |
| 28.04.2025 | 18,15 | 18,35 | 18,15 | 18,35 | 0,55% | 2.932,00 |
| 25.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | 1.380,00 |
| 24.04.2025 | 18,35 | 18,35 | 18,15 | 18,30 | 1,67% | 228,00 |
| 23.04.2025 | 18,40 | 18,50 | 18,00 | 18,00 | -2,17% | 494,00 |
| 22.04.2025 | 18,30 | 18,45 | 18,30 | 18,40 | 0,27% | 664,00 |
| 17.04.2025 | 18,05 | 18,35 | 18,05 | 18,35 | 0,27% | 209,00 |
| 16.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 3.341,00 |
| 15.04.2025 | 18,25 | 18,40 | 18,20 | 18,30 | -0,27% | 909,00 |
| 14.04.2025 | 18,15 | 18,60 | 18,10 | 18,35 | 0,82% | 4.372,00 |
| 11.04.2025 | 18,40 | 18,60 | 18,20 | 18,20 | -1,09% | 2.361,00 |
| 10.04.2025 | 17,85 | 18,60 | 17,85 | 18,40 | 2,22% | 2.462,00 |
| 09.04.2025 | 16,90 | 18,00 | 16,90 | 18,00 | 3,15% | 7.831,00 |
| 08.04.2025 | 16,95 | 17,50 | 16,95 | 17,45 | 5,44% | 2.593,00 |
| 07.04.2025 | 15,80 | 16,55 | 15,30 | 16,55 | 1,53% | 4.980,00 |
| 04.04.2025 | 16,88 | 16,88 | 16,10 | 16,30 | -3,32% | 5.889,00 |
| 03.04.2025 | 16,88 | 17,04 | 16,70 | 16,86 | -2,99% | 3.471,00 |
| 02.04.2025 | 17,02 | 17,38 | 17,02 | 17,38 | 1,64% | 336,00 |
| 01.04.2025 | 17,32 | 17,40 | 17,10 | 17,10 | -3,06% | 278,00 |
| 31.03.2025 | 17,24 | 17,64 | 17,24 | 17,64 | 1,50% | 2.226,00 |
| 28.03.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,25% | 100,00 |
| 27.03.2025 | 17,68 | 17,68 | 17,50 | 17,60 | 1,03% | 761,00 |
| 26.03.2025 | 17,34 | 17,68 | 17,34 | 17,42 | 0,81% | 3.083,00 |
| 25.03.2025 | 17,20 | 17,52 | 17,20 | 17,28 | 1,65% | 213,00 |
| 24.03.2025 | 17,16 | 17,16 | 17,00 | 17,00 | -0,58% | 743,00 |
| 21.03.2025 | 16,70 | 17,22 | 16,70 | 17,10 | 2,40% | 875,00 |
| 20.03.2025 | 16,88 | 17,04 | 16,70 | 16,70 | -2,79% | 2.046,00 |
| 19.03.2025 | 17,06 | 17,18 | 16,92 | 17,18 | 0,70% | 296,00 |
| 18.03.2025 | 16,72 | 17,06 | 16,72 | 17,06 | 1,43% | 3.511,00 |
| 17.03.2025 | 16,84 | 16,84 | 16,70 | 16,82 | 0,72% | 1.502,00 |
| 14.03.2025 | 16,66 | 16,70 | 16,66 | 16,70 | -0,60% | 1.116,00 |
| 13.03.2025 | 16,82 | 16,82 | 16,80 | 16,80 | -0,12% | 1.120,00 |
| 12.03.2025 | 17,02 | 17,02 | 16,82 | 16,82 | 0,00% | 176,00 |
| 11.03.2025 | 16,84 | 16,84 | 16,82 | 16,82 | 0,60% | 355,00 |
| 10.03.2025 | 17,02 | 17,36 | 16,64 | 16,72 | -1,76% | 2.795,00 |
| 07.03.2025 | 16,92 | 17,02 | 16,90 | 17,02 | 0,59% | 910,00 |
| 06.03.2025 | 17,46 | 17,46 | 16,92 | 16,92 | -2,31% | 1.758,00 |
| 05.03.2025 | 17,02 | 17,32 | 16,78 | 17,32 | 2,49% | 2.362,00 |
| 04.03.2025 | 17,20 | 17,36 | 16,84 | 16,90 | -2,87% | 3.052,00 |
| 03.03.2025 | 17,62 | 17,78 | 17,40 | 17,40 | -1,81% | 5.615,00 |
| 28.02.2025 | 17,90 | 17,92 | 17,68 | 17,72 | -1,01% | 705,00 |
| 27.02.2025 | 17,84 | 18,26 | 17,70 | 17,90 | 0,34% | 2.249,00 |
| 26.02.2025 | 18,20 | 18,26 | 17,84 | 17,84 | -1,87% | 2.515,00 |
| 25.02.2025 | 18,26 | 18,42 | 18,18 | 18,18 | -0,87% | 603,00 |
| 24.02.2025 | 18,30 | 18,64 | 18,30 | 18,34 | 0,44% | 73,00 |
| 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 |