16,860€
-0,59%
Echtzeit-Aktienkurs HAMBURG.HAFEN LOG.A-SP NA
Bid:
Ask:
Aktienkurse zur HAMBURG.HAFEN LOG.A-SP NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 16,74 | 16,88 | 16,74 | 16,84 | 0,48% | 2.011,00 |
| 04.07.2024 | 16,78 | 16,96 | 16,76 | 16,76 | -0,12% | 611,00 |
| 03.07.2024 | 16,80 | 17,00 | 16,78 | 16,78 | -0,94% | 1.641,00 |
| 02.07.2024 | 16,78 | 16,94 | 16,78 | 16,94 | 0,59% | 2.485,00 |
| 01.07.2024 | 16,88 | 17,04 | 16,80 | 16,84 | -0,24% | 915,00 |
| 28.06.2024 | 16,76 | 16,88 | 16,74 | 16,88 | -0,24% | 3.455,00 |
| 27.06.2024 | 16,88 | 16,94 | 16,74 | 16,92 | 1,08% | 12.297,00 |
| 26.06.2024 | 16,90 | 16,90 | 16,74 | 16,74 | -0,59% | 963,00 |
| 25.06.2024 | 16,80 | 16,96 | 16,76 | 16,84 | -0,12% | 4.431,00 |
| 24.06.2024 | 16,74 | 16,98 | 16,74 | 16,86 | 0,72% | 11.707,00 |
| 21.06.2024 | 16,74 | 16,80 | 16,74 | 16,74 | -0,24% | 11.208,00 |
| 20.06.2024 | 16,74 | 16,84 | 16,74 | 16,78 | -0,59% | 3.894,00 |
| 19.06.2024 | 16,74 | 16,92 | 16,74 | 16,88 | 0,72% | 1.952,00 |
| 18.06.2024 | 16,76 | 16,80 | 16,74 | 16,76 | 0,24% | 2.638,00 |
| 17.06.2024 | 16,84 | 16,84 | 16,72 | 16,72 | -0,24% | 2.372,00 |
| 14.06.2024 | 16,76 | 16,90 | 16,74 | 16,76 | -0,24% | 16.795,00 |
| 13.06.2024 | 17,10 | 17,28 | 16,80 | 16,80 | -2,89% | 8.976,00 |
| 12.06.2024 | 17,34 | 17,34 | 17,30 | 17,30 | -1,03% | 1.734,00 |
| 11.06.2024 | 17,22 | 17,48 | 17,22 | 17,48 | 1,16% | 2.390,00 |
| 10.06.2024 | 16,96 | 17,28 | 16,96 | 17,28 | 0,23% | 2.804,00 |
| 07.06.2024 | 16,94 | 17,24 | 16,94 | 17,24 | 0,23% | 6.857,00 |
| 06.06.2024 | 17,56 | 17,56 | 16,94 | 17,20 | -3,26% | 15.031,00 |
| 05.06.2024 | 18,12 | 18,30 | 17,48 | 17,78 | -2,52% | 13.269,00 |
| 04.06.2024 | 17,82 | 18,24 | 17,82 | 18,24 | 1,33% | 12.409,00 |
| 03.06.2024 | 18,20 | 18,20 | 17,76 | 18,00 | -0,22% | 3.775,00 |
| 31.05.2024 | 17,60 | 18,04 | 17,56 | 18,04 | 1,35% | 38.399,00 |
| 30.05.2024 | 17,42 | 17,80 | 17,24 | 17,80 | 1,25% | 12.027,00 |
| 29.05.2024 | 17,30 | 17,58 | 17,30 | 17,58 | 0,80% | 1.173,00 |
| 28.05.2024 | 17,20 | 17,56 | 17,10 | 17,44 | 2,47% | 8.935,00 |
| 27.05.2024 | 17,22 | 17,54 | 16,98 | 17,02 | -1,85% | 5.596,00 |
| 24.05.2024 | 17,22 | 17,34 | 17,22 | 17,34 | -1,37% | 468,00 |
| 23.05.2024 | 17,00 | 17,90 | 16,92 | 17,58 | 3,17% | 19.687,00 |
| 22.05.2024 | 16,94 | 17,10 | 16,94 | 17,04 | -0,35% | 4.459,00 |
| 21.05.2024 | 17,04 | 17,10 | 16,82 | 17,10 | 0,71% | 12.081,00 |
| 20.05.2024 | 16,80 | 17,06 | 16,78 | 16,98 | 1,07% | 15.494,00 |
| 17.05.2024 | 16,82 | 16,90 | 16,80 | 16,80 | -0,59% | 1.740,00 |
| 16.05.2024 | 16,88 | 16,90 | 16,78 | 16,90 | 0,24% | 14.997,00 |
| 15.05.2024 | 16,82 | 16,90 | 16,74 | 16,86 | 0,36% | 21.873,00 |
| 14.05.2024 | 16,74 | 16,82 | 16,70 | 16,80 | -0,12% | 103.522,00 |
| 13.05.2024 | 16,80 | 16,84 | 16,72 | 16,82 | -0,12% | 35.670,00 |
| 10.05.2024 | 16,78 | 16,90 | 16,78 | 16,84 | 0,00% | 3.849,00 |
| 09.05.2024 | 16,76 | 16,90 | 16,76 | 16,84 | 0,48% | 5.727,00 |
| 08.05.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,12% | 3.263,00 |
| 07.05.2024 | 16,74 | 16,78 | 16,70 | 16,74 | -0,48% | 50.635,00 |
| 06.05.2024 | 16,76 | 16,82 | 16,74 | 16,82 | 0,00% | 4.348,00 |
| 03.05.2024 | 16,74 | 16,82 | 16,74 | 16,82 | 0,00% | 10.178,00 |
| 02.05.2024 | 16,76 | 16,84 | 16,74 | 16,82 | 0,00% | 4.277,00 |
| 30.04.2024 | 16,90 | 16,90 | 16,76 | 16,82 | 0,00% | 5.800,00 |
| 29.04.2024 | 16,74 | 16,82 | 16,72 | 16,82 | 0,48% | 8.355,00 |
| 26.04.2024 | 16,74 | 16,78 | 16,74 | 16,74 | 0,00% | 882,00 |
| 25.04.2024 | 16,78 | 16,78 | 16,74 | 16,74 | 0,00% | 531,00 |
| 24.04.2024 | 16,76 | 16,82 | 16,74 | 16,74 | 0,00% | 5.893,00 |
| 23.04.2024 | 16,82 | 16,84 | 16,74 | 16,74 | -0,48% | 1.542,00 |
| 22.04.2024 | 16,88 | 16,88 | 16,74 | 16,82 | -0,94% | 6.418,00 |
| 19.04.2024 | 16,72 | 16,98 | 16,72 | 16,98 | 1,31% | 14.706,00 |