18,250€
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.04.2025 | 18,45 | 18,45 | 18,18 | 18,30 | 0,27% | - |
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% | - |
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% | - |