16,950€
0,89%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,74 | 17,10 | 16,74 | 16,94 | 0,83% | 5.943,00 |
| 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 |
| 27.09.2024 | 16,74 | 16,76 | 16,74 | 16,74 | -0,12% | 7.811,00 |
| 26.09.2024 | 16,80 | 16,82 | 16,74 | 16,76 | 0,00% | 2.767,00 |
| 25.09.2024 | 16,82 | 16,82 | 16,72 | 16,76 | 0,24% | 2.090,00 |
| 24.09.2024 | 16,72 | 16,76 | 16,72 | 16,72 | 0,00% | 2.289,00 |
| 23.09.2024 | 16,72 | 16,76 | 16,72 | 16,72 | -0,12% | 1.747,00 |
| 20.09.2024 | 16,80 | 16,80 | 16,68 | 16,74 | -0,48% | 202.791,00 |
| 19.09.2024 | 16,74 | 16,82 | 16,72 | 16,82 | 0,60% | 3.075,00 |
| 18.09.2024 | 16,72 | 16,76 | 16,72 | 16,72 | 0,00% | 3.047,00 |
| 17.09.2024 | 16,74 | 16,76 | 16,72 | 16,72 | -0,24% | 2.762,00 |
| 16.09.2024 | 16,78 | 16,78 | 16,74 | 16,76 | -0,12% | 635,00 |
| 13.09.2024 | 16,74 | 16,80 | 16,74 | 16,78 | 0,24% | 5.747,00 |
| 12.09.2024 | 16,74 | 16,82 | 16,74 | 16,74 | 0,00% | 3.480,00 |
| 11.09.2024 | 16,88 | 16,90 | 16,74 | 16,74 | -0,24% | 574,00 |
| 10.09.2024 | 16,90 | 16,90 | 16,76 | 16,78 | -1,06% | 4.479,00 |
| 09.09.2024 | 16,86 | 16,96 | 16,84 | 16,96 | 0,47% | 1.548,00 |
| 06.09.2024 | 16,84 | 16,88 | 16,84 | 16,88 | -0,47% | 2.381,00 |
| 05.09.2024 | 16,90 | 16,96 | 16,74 | 16,96 | 0,47% | 3.234,00 |
| 04.09.2024 | 16,86 | 16,88 | 16,74 | 16,88 | 0,72% | 4.611,00 |
| 03.09.2024 | 16,76 | 16,78 | 16,74 | 16,76 | -0,59% | 2.481,00 |
| 02.09.2024 | 16,90 | 16,90 | 16,74 | 16,86 | 0,72% | 2.721,00 |
| 30.08.2024 | 16,78 | 17,00 | 16,74 | 16,74 | -0,24% | 22.519,00 |
| 29.08.2024 | 16,74 | 16,78 | 16,74 | 16,78 | 0,12% | 8.790,00 |
| 28.08.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 4.778,00 |
| 27.08.2024 | 16,72 | 16,76 | 16,72 | 16,72 | -0,36% | 1.480,00 |
| 26.08.2024 | 16,72 | 16,78 | 16,72 | 16,78 | 0,36% | 3.524,00 |
| 23.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,00% | 2.585,00 |
| 22.08.2024 | 16,76 | 16,76 | 16,72 | 16,72 | -0,24% | 7.897,00 |
| 21.08.2024 | 16,74 | 16,76 | 16,72 | 16,76 | 0,12% | 3.079,00 |
| 20.08.2024 | 16,76 | 16,76 | 16,72 | 16,74 | 0,12% | 6.795,00 |
| 19.08.2024 | 16,72 | 16,74 | 16,72 | 16,72 | -0,83% | 6.714,00 |
| 16.08.2024 | 16,72 | 16,86 | 16,72 | 16,86 | 0,60% | 850,00 |
| 15.08.2024 | 16,74 | 16,78 | 16,72 | 16,76 | 0,00% | 7.912,00 |
| 14.08.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,00% | 696,00 |
| 13.08.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 474,00 |
| 12.08.2024 | 16,72 | 16,76 | 16,72 | 16,72 | -0,24% | 922,00 |
| 09.08.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | 5.071,00 |
| 08.08.2024 | 16,74 | 16,76 | 16,72 | 16,72 | 0,00% | 4.054,00 |
| 07.08.2024 | 16,70 | 16,76 | 16,70 | 16,72 | 0,12% | 1.132,00 |
| 06.08.2024 | 16,74 | 16,76 | 16,68 | 16,70 | -0,83% | 7.886,00 |
| 05.08.2024 | 16,70 | 16,86 | 16,68 | 16,84 | -0,12% | 16.524,00 |
| 02.08.2024 | 16,76 | 16,90 | 16,74 | 16,86 | 0,72% | 3.057,00 |
| 01.08.2024 | 16,88 | 16,88 | 16,74 | 16,74 | 0,00% | 1.661,00 |
| 31.07.2024 | 16,80 | 16,88 | 16,74 | 16,74 | -0,71% | 11.138,00 |
| 30.07.2024 | 16,90 | 16,90 | 16,76 | 16,86 | -0,24% | 3.534,00 |
| 29.07.2024 | 16,90 | 16,90 | 16,78 | 16,90 | 0,60% | 1.685,00 |
| 26.07.2024 | 16,84 | 16,90 | 16,80 | 16,80 | -0,24% | 162,00 |
| 25.07.2024 | 16,78 | 16,98 | 16,74 | 16,84 | -0,59% | 24.732,00 |
| 24.07.2024 | 16,78 | 17,00 | 16,78 | 16,94 | 1,07% | 7.326,00 |
| 23.07.2024 | 16,94 | 16,96 | 16,76 | 16,76 | -1,06% | 2.231,00 |
| 22.07.2024 | 16,74 | 17,00 | 16,74 | 16,94 | 1,07% | 12.796,00 |
| 19.07.2024 | 16,80 | 17,00 | 16,76 | 16,76 | -0,24% | 7.645,00 |
| 18.07.2024 | 16,86 | 16,86 | 16,80 | 16,80 | -0,47% | 920,00 |
| 17.07.2024 | 16,88 | 17,00 | 16,88 | 16,88 | -0,59% | 1.489,00 |
| 16.07.2024 | 16,84 | 17,00 | 16,76 | 16,98 | 1,43% | 8.575,00 |
| 15.07.2024 | 16,76 | 16,88 | 16,74 | 16,74 | -0,36% | 6.779,00 |
| 12.07.2024 | 16,76 | 17,00 | 16,76 | 16,80 | 0,00% | 7.443,00 |
| 11.07.2024 | 16,78 | 16,90 | 16,78 | 16,80 | -0,12% | 348,00 |
| 10.07.2024 | 16,78 | 16,82 | 16,76 | 16,82 | -0,24% | 990,00 |
| 09.07.2024 | 16,88 | 17,06 | 16,76 | 16,86 | 0,00% | 12.664,00 |
| 08.07.2024 | 16,88 | 16,88 | 16,74 | 16,86 | 0,12% | 503,00 |