17,850€
-0,83%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 17,90 | 18,05 | 17,70 | 17,95 | -0,28% | 2.540,00 |
| 29.05.2025 | 17,75 | 18,00 | 17,75 | 18,00 | 0,28% | 1.520,00 |
| 28.05.2025 | 17,70 | 17,95 | 17,65 | 17,95 | -0,55% | 2.388,00 |
| 27.05.2025 | 17,70 | 18,05 | 17,70 | 18,05 | 0,56% | 1.480,00 |
| 26.05.2025 | 17,80 | 18,00 | 17,40 | 17,95 | -0,28% | 5.653,00 |
| 23.05.2025 | 18,25 | 18,25 | 17,75 | 18,00 | 0,00% | 523,00 |
| 22.05.2025 | 18,20 | 18,20 | 17,60 | 18,00 | -1,10% | 1.704,00 |
| 21.05.2025 | 18,05 | 18,20 | 17,90 | 18,20 | 1,11% | 3.837,00 |
| 20.05.2025 | 18,00 | 18,25 | 18,00 | 18,00 | -0,55% | 573,00 |
| 19.05.2025 | 17,80 | 18,30 | 17,80 | 18,10 | 0,56% | 1.030,00 |
| 16.05.2025 | 17,95 | 18,20 | 17,70 | 18,00 | 1,12% | 2.073,00 |
| 15.05.2025 | 18,15 | 18,15 | 17,80 | 17,80 | 0,28% | 1.153,00 |
| 14.05.2025 | 17,90 | 18,15 | 17,75 | 17,75 | -0,84% | 137,00 |
| 13.05.2025 | 17,55 | 18,20 | 17,55 | 17,90 | -0,28% | 805,00 |
| 12.05.2025 | 18,30 | 18,30 | 17,65 | 17,95 | -1,64% | 3.670,00 |
| 09.05.2025 | 18,20 | 18,30 | 17,95 | 18,25 | 0,00% | 3.416,00 |
| 08.05.2025 | 17,90 | 18,30 | 17,90 | 18,25 | 2,24% | 958,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,70 | 17,85 | -0,83% | 3.709,00 |
| 06.05.2025 | 18,00 | 18,05 | 17,85 | 18,00 | 0,56% | 450,00 |
| 05.05.2025 | 17,75 | 17,90 | 17,75 | 17,90 | 1,70% | 681,00 |
| 02.05.2025 | 17,30 | 17,75 | 17,30 | 17,60 | -2,22% | 1.492,00 |
| 30.04.2025 | 18,25 | 18,25 | 18,00 | 18,00 | -1,10% | 1.428,00 |
| 29.04.2025 | 18,20 | 18,25 | 17,85 | 18,20 | -0,82% | 2.457,00 |
| 28.04.2025 | 18,05 | 18,35 | 18,00 | 18,35 | -0,54% | 1.756,00 |
| 25.04.2025 | 18,30 | 18,45 | 18,25 | 18,45 | 0,54% | 5.520,00 |
| 24.04.2025 | 18,20 | 18,35 | 18,20 | 18,35 | -0,27% | 1.199,00 |
| 23.04.2025 | 18,70 | 18,70 | 18,20 | 18,40 | -0,81% | 1.789,00 |
| 22.04.2025 | 18,30 | 18,55 | 18,25 | 18,55 | 0,54% | 4.632,00 |
| 17.04.2025 | 18,05 | 18,45 | 18,05 | 18,45 | 1,10% | 2.062,00 |
| 16.04.2025 | 18,40 | 18,40 | 18,10 | 18,25 | -1,08% | 912,00 |
| 15.04.2025 | 18,45 | 18,50 | 18,20 | 18,45 | 0,27% | 9.253,00 |
| 14.04.2025 | 18,50 | 18,50 | 18,10 | 18,40 | 0,27% | 4.337,00 |
| 11.04.2025 | 18,60 | 18,60 | 18,30 | 18,35 | 0,00% | 961,00 |
| 10.04.2025 | 17,80 | 18,80 | 17,80 | 18,35 | 3,09% | 10.899,00 |
| 09.04.2025 | 17,25 | 17,80 | 17,25 | 17,80 | 0,85% | 7.136,00 |
| 08.04.2025 | 17,15 | 17,65 | 17,15 | 17,65 | 4,44% | 6.931,00 |
| 07.04.2025 | 15,20 | 16,90 | 15,20 | 16,90 | 4,19% | 5.914,00 |
| 04.04.2025 | 17,18 | 17,18 | 15,06 | 16,22 | -5,48% | 3.222,00 |
| 03.04.2025 | 17,14 | 17,16 | 16,76 | 17,16 | -1,83% | 5.407,00 |
| 02.04.2025 | 17,26 | 17,48 | 17,00 | 17,48 | 0,69% | 1.426,00 |
| 01.04.2025 | 17,48 | 17,48 | 17,28 | 17,36 | -1,03% | 259,00 |
| 31.03.2025 | 17,26 | 17,54 | 17,26 | 17,54 | 1,62% | 152,00 |
| 28.03.2025 | 17,28 | 17,60 | 17,26 | 17,26 | -1,37% | 1.256,00 |
| 27.03.2025 | 17,28 | 17,60 | 17,28 | 17,50 | 0,57% | 2.427,00 |
| 26.03.2025 | 17,34 | 17,68 | 17,34 | 17,40 | 0,81% | 1.532,00 |
| 25.03.2025 | 17,00 | 17,28 | 17,00 | 17,26 | 1,53% | 1.586,00 |
| 24.03.2025 | 17,00 | 17,20 | 17,00 | 17,00 | 0,00% | 2.358,00 |
| 21.03.2025 | 16,82 | 17,10 | 16,82 | 17,00 | -0,58% | 217,00 |
| 20.03.2025 | 16,72 | 17,10 | 16,72 | 17,10 | 0,59% | 359,00 |
| 19.03.2025 | 16,90 | 17,10 | 16,84 | 17,00 | -0,82% | 724,00 |
| 18.03.2025 | 16,74 | 17,20 | 16,70 | 17,14 | 2,51% | 2.242,00 |
| 17.03.2025 | 16,72 | 16,80 | 16,70 | 16,72 | -0,12% | 794,00 |
| 14.03.2025 | 16,80 | 16,80 | 16,74 | 16,74 | -0,36% | 30,00 |
| 13.03.2025 | 16,78 | 17,12 | 16,74 | 16,80 | -1,18% | 8.079,00 |
| 12.03.2025 | 16,66 | 17,00 | 16,64 | 17,00 | -0,12% | 761,00 |
| 11.03.2025 | 16,94 | 17,02 | 16,80 | 17,02 | 0,83% | 1.164,00 |
| 10.03.2025 | 16,92 | 17,30 | 16,70 | 16,88 | -0,59% | 7.310,00 |
| 07.03.2025 | 16,90 | 17,04 | 16,90 | 16,98 | 0,47% | 1.399,00 |
| 06.03.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -2,99% | 5.990,00 |
| 05.03.2025 | 17,00 | 17,42 | 16,70 | 17,42 | 2,47% | 8.824,00 |
| 04.03.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -2,86% | 4.561,00 |
| 03.03.2025 | 17,42 | 17,66 | 17,20 | 17,50 | -0,68% | 5.749,00 |
| 28.02.2025 | 17,82 | 18,26 | 17,52 | 17,62 | -2,00% | 10.682,00 |
| 27.02.2025 | 17,62 | 18,24 | 17,62 | 17,98 | 0,22% | 10.099,00 |
| 26.02.2025 | 18,20 | 18,20 | 17,94 | 17,94 | -1,43% | 1.075,00 |
| 25.02.2025 | 18,20 | 18,50 | 18,20 | 18,20 | -1,30% | 1.168,00 |
| 24.02.2025 | 18,20 | 18,64 | 18,20 | 18,44 | 1,10% | 1.663,00 |
| 21.02.2025 | 18,50 | 18,50 | 18,24 | 18,24 | -2,56% | 1.108,00 |
| 20.02.2025 | 18,48 | 18,72 | 18,48 | 18,72 | 1,30% | 672,00 |
| 19.02.2025 | 18,48 | 18,60 | 18,48 | 18,48 | -0,54% | 2.363,00 |
| 18.02.2025 | 18,52 | 18,62 | 18,50 | 18,58 | 0,43% | 3.954,00 |
| 17.02.2025 | 18,88 | 18,88 | 18,50 | 18,50 | -1,28% | 979,00 |
| 14.02.2025 | 18,50 | 18,74 | 18,40 | 18,74 | 1,19% | 17.734,00 |
| 13.02.2025 | 18,62 | 18,82 | 18,50 | 18,52 | -1,49% | 1.757,00 |
| 12.02.2025 | 18,76 | 18,88 | 18,50 | 18,80 | 0,11% | 5.484,00 |
| 11.02.2025 | 19,02 | 19,02 | 18,78 | 18,78 | -0,74% | 168,00 |
| 10.02.2025 | 18,70 | 19,28 | 18,70 | 18,92 | 0,64% | 7.366,00 |
| 07.02.2025 | 19,26 | 19,26 | 18,80 | 18,80 | -1,88% | 1.993,00 |
| 06.02.2025 | 18,60 | 19,24 | 18,60 | 19,16 | 2,90% | 7.045,00 |
| 05.02.2025 | 18,90 | 19,12 | 18,62 | 18,62 | 0,00% | 6.583,00 |
| 04.02.2025 | 18,68 | 19,26 | 18,60 | 18,62 | -1,59% | 2.295,00 |
| 03.02.2025 | 19,00 | 19,26 | 18,92 | 18,92 | -0,53% | 3.572,00 |
| 31.01.2025 | 18,78 | 19,10 | 18,70 | 19,02 | -0,42% | 2.895,00 |
| 30.01.2025 | 19,06 | 19,18 | 18,86 | 19,10 | 1,17% | 5.384,00 |
| 29.01.2025 | 19,10 | 19,18 | 18,80 | 18,88 | -2,18% | 6.348,00 |
| 28.01.2025 | 18,50 | 19,38 | 18,50 | 19,30 | 3,32% | 14.085,00 |
| 27.01.2025 | 18,50 | 18,72 | 18,50 | 18,68 | 0,97% | 7.627,00 |
| 24.01.2025 | 18,20 | 18,54 | 18,18 | 18,50 | 0,65% | 28.045,00 |
| 23.01.2025 | 18,24 | 18,38 | 18,06 | 18,38 | 0,99% | 6.069,00 |
| 22.01.2025 | 18,02 | 18,30 | 18,02 | 18,20 | -0,55% | 3.862,00 |
| 21.01.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | 2.904,00 |
| 20.01.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 7.000,00 |
| 17.01.2025 | 18,00 | 18,08 | 18,00 | 18,00 | 0,00% | 2.571,00 |
| 16.01.2025 | 17,98 | 18,16 | 17,84 | 18,00 | 1,01% | 10.461,00 |
| 15.01.2025 | 17,78 | 18,00 | 17,72 | 17,82 | 1,14% | 5.564,00 |
| 14.01.2025 | 17,60 | 17,78 | 17,60 | 17,62 | 0,11% | 1.731,00 |
| 13.01.2025 | 17,60 | 17,72 | 17,60 | 17,60 | 0,00% | 2.123,00 |
| 10.01.2025 | 17,56 | 17,62 | 17,56 | 17,60 | 0,23% | 6.217,00 |
| 09.01.2025 | 17,56 | 17,68 | 17,56 | 17,56 | 0,00% | 1.121,00 |
| 08.01.2025 | 17,56 | 17,60 | 17,56 | 17,56 | 0,00% | 1.983,00 |