17,140€
-1,83%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,30 | 17,42 | 17,12 | 17,15 | -1,78% | - |
| 01.04.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,87% | - |
| 31.03.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,61% | - |
| 28.03.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,02% | - |
| 27.03.2025 | 17,26 | 17,60 | 17,26 | 17,60 | 1,50% | 32,00 |
| 26.03.2025 | 17,18 | 17,34 | 17,18 | 17,34 | 2,48% | 300,00 |
| 25.03.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
| 24.03.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,59% | - |
| 21.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,71% | - |
| 20.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,12% | - |
| 19.03.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 1,80% | - |
| 18.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,48% | - |
| 17.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,12% | - |
| 14.03.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,71% | - |
| 13.03.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,82% | - |
| 12.03.2025 | 16,92 | 16,98 | 16,92 | 16,98 | 1,68% | 50,00 |
| 11.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,30% | - |
| 10.03.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,94% | - |
| 07.03.2025 | 16,88 | 17,08 | 16,88 | 17,08 | -1,16% | 170,00 |
| 06.03.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 2,01% | - |
| 05.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,51% | - |
| 04.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.03.2025 | 17,58 | 17,58 | 17,20 | 17,20 | -3,26% | 1.030,00 |
| 28.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,22% | - |
| 27.02.2025 | 17,86 | 18,00 | 17,86 | 18,00 | -0,33% | 15,00 |
| 26.02.2025 | 18,16 | 18,16 | 18,06 | 18,06 | -0,88% | 1.000,00 |
| 25.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 24.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,94% | - |
| 21.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,98% | - |
| 20.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,43% | - |
| 18.02.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 17.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,64% | - |
| 14.02.2025 | 18,40 | 18,62 | 18,40 | 18,62 | -1,06% | 158,00 |
| 13.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,53% | - |
| 12.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,11% | - |
| 11.02.2025 | 18,84 | 18,84 | 18,70 | 18,70 | -0,11% | 100,00 |
| 10.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,99% | - |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 06.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 05.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 04.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,32% | - |
| 03.02.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,47% | - |
| 31.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,83% | - |
| 30.01.2025 | 18,56 | 19,18 | 18,56 | 19,18 | 2,57% | 100,00 |
| 29.01.2025 | 19,04 | 19,04 | 18,70 | 18,70 | -2,30% | 419,00 |
| 28.01.2025 | 18,66 | 19,14 | 18,66 | 19,14 | 2,46% | 300,00 |
| 27.01.2025 | 18,36 | 18,68 | 18,36 | 18,68 | 0,97% | 456,00 |
| 24.01.2025 | 18,14 | 18,50 | 18,14 | 18,50 | 2,10% | 304,00 |
| 23.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,44% | - |
| 22.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,22% | - |
| 21.01.2025 | 18,02 | 18,24 | 18,02 | 18,24 | 2,01% | 475,00 |
| 20.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,33% | - |
| 17.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 16.01.2025 | 17,74 | 18,00 | 17,74 | 18,00 | 1,12% | 200,00 |
| 15.01.2025 | 17,54 | 17,80 | 17,54 | 17,80 | 1,37% | 52,00 |
| 14.01.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,11% | - |
| 13.01.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,34% | - |
| 10.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | - |
| 09.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,11% | - |
| 08.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,34% | - |
| 07.01.2025 | 17,50 | 17,56 | 17,50 | 17,56 | 0,23% | 300,00 |
| 06.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | - |
| 03.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,68% | - |
| 02.01.2025 | 17,72 | 17,72 | 17,64 | 17,64 | -0,23% | 30,00 |
| 30.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,00% | - |
| 27.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,80% | - |
| 23.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,00% | - |
| 20.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,11% | - |
| 19.12.2024 | 17,48 | 17,56 | 17,48 | 17,56 | 0,11% | 203,00 |
| 18.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,11% | - |
| 17.12.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,45% | - |
| 16.12.2024 | 17,54 | 17,64 | 17,54 | 17,64 | 0,68% | 6,00 |
| 13.12.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,34% | - |
| 12.12.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,38% | - |
| 11.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 10.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,92% | - |
| 09.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 06.12.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,79% | - |
| 05.12.2024 | 17,72 | 17,76 | 17,72 | 17,76 | -0,22% | 50,00 |
| 04.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | - |
| 03.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 02.12.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,33% | - |
| 29.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,75% | - |
| 27.11.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,40% | - |
| 26.11.2024 | 17,90 | 18,58 | 17,90 | 18,58 | 3,22% | 400,00 |
| 25.11.2024 | 16,98 | 18,00 | 16,98 | 18,00 | 6,89% | 300,00 |
| 22.11.2024 | 16,72 | 16,84 | 16,72 | 16,84 | 0,42% | 72,00 |
| 21.11.2024 | 16,75 | 16,84 | 16,66 | 16,77 | -0,30% | 1.001,00 |
| 20.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,12% | - |
| 19.11.2024 | 17,00 | 17,00 | 16,84 | 16,84 | -0,71% | 149,00 |
| 18.11.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,83% | - |
| 15.11.2024 | 16,80 | 16,90 | 16,80 | 16,82 | 0,60% | 500,00 |
| 14.11.2024 | 16,64 | 16,88 | 16,64 | 16,72 | 0,00% | 368,00 |
| 13.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,24% | - |
| 12.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 11.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,12% | - |
| 08.11.2024 | 16,66 | 16,68 | 16,66 | 16,68 | 0,00% | 50,00 |
| 07.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,60% | - |