18,750€
0,27%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 18,75 | 18,83 | 18,40 | 18,70 | 0,00% | 300,00 |
| 23.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 55,00 |
| 20.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 18.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,87% | - |
| 17.06.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | 410,00 |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 13.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 12.06.2025 | 18,25 | 18,40 | 18,25 | 18,40 | 0,55% | 135,00 |
| 11.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 10.06.2025 | 18,15 | 18,25 | 18,15 | 18,25 | 0,00% | 277,00 |
| 09.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 06.06.2025 | 18,25 | 18,40 | 18,20 | 18,20 | 1,11% | 222,00 |
| 05.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | - |
| 04.06.2025 | 18,00 | 18,15 | 18,00 | 18,15 | 0,83% | 10,00 |
| 03.06.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,84% | 616,00 |
| 02.06.2025 | 17,75 | 17,85 | 17,75 | 17,85 | -0,28% | 3,00 |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | - |
| 28.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 27.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 26.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 21.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 20.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 19.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 16.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
| 15.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 14.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 250,00 |
| 13.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 09.05.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 08.05.2025 | 17,85 | 18,15 | 17,85 | 18,15 | 1,40% | 200,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 06.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 05.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -2,24% | - |
| 02.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 30.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,11% | - |
| 29.04.2025 | 18,35 | 18,35 | 17,95 | 17,95 | -1,10% | 500,00 |
| 28.04.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -0,55% | 46,00 |
| 25.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 24.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 23.04.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -1,09% | 100,00 |
| 22.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 17.04.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -0,28% | 337,00 |
| 16.04.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -1,09% | 197,00 |
| 15.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 14.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,82% | - |
| 11.04.2025 | 18,35 | 18,35 | 18,30 | 18,30 | 0,00% | 120,00 |
| 10.04.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | 406,00 |
| 09.04.2025 | 16,75 | 17,80 | 16,75 | 17,80 | 2,30% | 660,00 |
| 08.04.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 9,43% | 1.000,00 |
| 07.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | 156,00 |
| 04.04.2025 | 17,08 | 17,08 | 16,44 | 16,50 | -2,37% | 5.400,00 |
| 03.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,40% | - |
| 02.04.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,83% | - |
| 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% | - |