18,410€
-1,66%
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 | 18,50 | 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 |
| 07.01.2025 | 17,58 | 17,58 | 17,56 | 17,56 | 0,00% | 486,00 |
| 06.01.2025 | 17,60 | 17,66 | 17,56 | 17,56 | -0,23% | 5.181,00 |
| 03.01.2025 | 17,60 | 17,68 | 17,60 | 17,60 | 0,00% | 2.005,00 |
| 02.01.2025 | 17,68 | 17,70 | 17,60 | 17,60 | -0,45% | 4.972,00 |
| 30.12.2024 | 17,68 | 17,98 | 17,68 | 17,68 | 0,00% | 632,00 |
| 27.12.2024 | 17,68 | 17,88 | 17,68 | 17,68 | 0,00% | 2.920,00 |
| 23.12.2024 | 17,62 | 17,96 | 17,62 | 17,68 | 0,34% | 3.829,00 |
| 20.12.2024 | 17,62 | 17,98 | 17,62 | 17,62 | 0,00% | 4.781,00 |
| 19.12.2024 | 17,62 | 17,70 | 17,62 | 17,62 | 0,00% | 2.867,00 |
| 18.12.2024 | 17,70 | 17,70 | 17,62 | 17,62 | 0,00% | 2.361,00 |
| 17.12.2024 | 17,62 | 17,70 | 17,60 | 17,62 | -0,45% | 4.101,00 |
| 16.12.2024 | 17,62 | 17,80 | 17,56 | 17,70 | 0,45% | 4.129,00 |
| 13.12.2024 | 17,62 | 17,80 | 17,56 | 17,62 | 0,00% | 5.327,00 |
| 12.12.2024 | 17,58 | 17,62 | 17,50 | 17,62 | -0,34% | 1.031,00 |
| 11.12.2024 | 17,72 | 17,98 | 17,50 | 17,68 | 0,91% | 717,00 |
| 10.12.2024 | 17,52 | 18,04 | 17,50 | 17,52 | 0,11% | 3.107,00 |
| 09.12.2024 | 17,84 | 17,90 | 17,50 | 17,50 | -2,78% | 2.145,00 |
| 06.12.2024 | 17,24 | 18,10 | 17,22 | 18,00 | 1,58% | 2.557,00 |
| 05.12.2024 | 18,08 | 18,08 | 17,56 | 17,72 | -0,67% | 2.461,00 |
| 04.12.2024 | 18,18 | 18,18 | 17,64 | 17,84 | -0,34% | 1.968,00 |
| 03.12.2024 | 18,16 | 18,16 | 17,70 | 17,90 | -0,89% | 2.171,00 |
| 02.12.2024 | 17,78 | 18,20 | 17,78 | 18,06 | 1,01% | 3.602,00 |
| 29.11.2024 | 18,00 | 18,18 | 17,50 | 17,88 | -1,76% | 11.245,00 |
| 28.11.2024 | 18,12 | 18,24 | 17,74 | 18,20 | 0,22% | 6.311,00 |
| 27.11.2024 | 18,34 | 18,34 | 18,12 | 18,16 | -2,68% | 3.345,00 |
| 26.11.2024 | 17,90 | 18,70 | 17,90 | 18,66 | 3,55% | 13.682,00 |
| 25.11.2024 | 16,82 | 18,02 | 16,82 | 18,02 | 6,00% | 51.246,00 |
| 22.11.2024 | 16,76 | 17,10 | 16,74 | 17,00 | 1,19% | 6.141,00 |
| 21.11.2024 | 16,76 | 16,88 | 16,74 | 16,80 | 0,24% | 9.243,00 |
| 20.11.2024 | 16,98 | 17,04 | 16,76 | 16,76 | -1,06% | 220.122,00 |
| 19.11.2024 | 16,94 | 17,10 | 16,84 | 16,94 | -0,94% | 18.083,00 |
| 18.11.2024 | 16,98 | 17,12 | 16,90 | 17,10 | 0,47% | 5.349,00 |
| 15.11.2024 | 16,96 | 17,16 | 16,82 | 17,02 | 0,59% | 8.257,00 |
| 14.11.2024 | 16,52 | 16,98 | 16,46 | 16,92 | 1,20% | 3.604,00 |
| 13.11.2024 | 16,74 | 16,80 | 16,70 | 16,72 | -0,59% | 6.195,00 |
| 12.11.2024 | 16,78 | 16,82 | 16,66 | 16,82 | 0,72% | 17.261,00 |
| 11.11.2024 | 16,72 | 16,84 | 16,70 | 16,70 | -0,36% | 24.024,00 |
| 08.11.2024 | 16,72 | 16,86 | 16,72 | 16,76 | 0,36% | 4.868,00 |
| 07.11.2024 | 16,70 | 16,80 | 16,68 | 16,70 | 0,12% | 33.988,00 |
| 06.11.2024 | 16,72 | 16,78 | 16,64 | 16,68 | 0,00% | 17.004,00 |
| 05.11.2024 | 16,72 | 16,78 | 16,68 | 16,68 | -0,71% | 22.926,00 |
| 04.11.2024 | 16,74 | 16,80 | 16,72 | 16,80 | -0,47% | 393,00 |
| 01.11.2024 | 16,90 | 16,90 | 16,72 | 16,88 | 0,84% | 4.042,00 |
| 31.10.2024 | 16,82 | 16,90 | 16,74 | 16,74 | -0,83% | 4.689,00 |
| 30.10.2024 | 16,88 | 16,88 | 16,72 | 16,88 | -0,12% | 16.507,00 |
| 29.10.2024 | 16,72 | 16,90 | 16,72 | 16,90 | 0,72% | 3.781,00 |
| 28.10.2024 | 16,72 | 16,78 | 16,72 | 16,78 | 0,36% | 723,00 |
| 25.10.2024 | 16,74 | 16,80 | 16,72 | 16,72 | 0,00% | 11.392,00 |
| 24.10.2024 | 16,74 | 16,80 | 16,72 | 16,72 | -0,24% | 2.034,00 |
| 23.10.2024 | 16,88 | 16,88 | 16,72 | 16,76 | 0,24% | 1.100,00 |
| 22.10.2024 | 16,88 | 16,88 | 16,72 | 16,72 | -1,30% | 1.382,00 |
| 21.10.2024 | 16,72 | 16,94 | 16,72 | 16,94 | 1,07% | 10.187,00 |
| 18.10.2024 | 16,74 | 16,76 | 16,72 | 16,76 | 0,12% | 20.079,00 |
| 17.10.2024 | 16,76 | 16,76 | 16,72 | 16,74 | 0,00% | 1.407,00 |
| 16.10.2024 | 16,74 | 16,82 | 16,72 | 16,74 | -0,12% | 5.141,00 |
| 15.10.2024 | 16,76 | 16,76 | 16,74 | 16,76 | 0,00% | 5.195,00 |
| 14.10.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 3.312,00 |
| 11.10.2024 | 16,74 | 16,74 | 16,72 | 16,72 | 0,00% | 2.338,00 |
| 10.10.2024 | 16,74 | 16,76 | 16,72 | 16,72 | 0,00% | 4.666,00 |
| 09.10.2024 | 16,76 | 16,76 | 16,72 | 16,72 | 0,00% | 2.673,00 |
| 08.10.2024 | 16,74 | 16,76 | 16,72 | 16,72 | 0,00% | 2.274,00 |
| 07.10.2024 | 16,78 | 16,78 | 16,72 | 16,72 | -0,12% | 16.102,00 |
| 04.10.2024 | 16,76 | 16,76 | 16,74 | 16,74 | 0,00% | 19.747,00 |
| 03.10.2024 | 16,74 | 16,74 | 16,72 | 16,74 | 0,00% | 1.511,00 |
| 02.10.2024 | 16,74 | 16,76 | 16,72 | 16,74 | -0,12% | 2.870,00 |
| 01.10.2024 | 16,74 | 16,76 | 16,72 | 16,76 | 0,00% | 5.777,00 |
| 30.09.2024 | 16,74 | 16,78 | 16,72 | 16,76 | 0,12% | 10.029,00 |