17,720€
1,03%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,84% | - |
| 05.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | - |
| 04.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,48% | - |
| 01.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,48% | - |
| 31.10.2024 | 16,80 | 16,80 | 16,76 | 16,76 | 0,12% | 60,00 |
| 30.10.2024 | 16,92 | 16,92 | 16,74 | 16,74 | 0,12% | 50,00 |
| 29.10.2024 | 16,70 | 16,72 | 16,70 | 16,72 | 0,36% | 500,00 |
| 28.10.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,12% | - |
| 25.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,60% | - |
| 24.10.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,84% | - |
| 23.10.2024 | 16,72 | 16,78 | 16,68 | 16,68 | -0,24% | 101,00 |
| 22.10.2024 | 16,76 | 16,76 | 16,72 | 16,72 | -1,30% | 1.135,00 |
| 21.10.2024 | 16,54 | 16,94 | 16,54 | 16,94 | 2,54% | 10,00 |
| 18.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | - |
| 17.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,96% | - |
| 16.10.2024 | 16,54 | 16,72 | 16,54 | 16,72 | 0,97% | 50,00 |
| 15.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 14.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | - |
| 11.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,31% | - |
| 10.10.2024 | 16,52 | 16,74 | 16,52 | 16,74 | 1,33% | 332,00 |
| 09.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,12% | - |
| 08.10.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,19% | - |
| 07.10.2024 | 16,60 | 16,74 | 16,60 | 16,74 | 1,33% | 100,00 |
| 04.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | - |
| 03.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | - |
| 02.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,00% | - |
| 01.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 30.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | - |
| 27.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,43% | - |
| 26.09.2024 | 16,58 | 16,80 | 16,58 | 16,80 | 0,72% | 30,00 |
| 25.09.2024 | 16,58 | 16,68 | 16,58 | 16,68 | 0,48% | 300,00 |
| 24.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,12% | - |
| 20.09.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,12% | - |
| 19.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,00% | - |
| 18.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,08% | - |
| 17.09.2024 | 16,62 | 16,74 | 16,62 | 16,74 | 0,36% | 32,00 |
| 16.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,72% | 150,00 |
| 13.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,24% | - |
| 12.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,07% | - |
| 11.09.2024 | 16,62 | 16,78 | 16,62 | 16,78 | -0,83% | 300,00 |
| 10.09.2024 | 16,74 | 16,92 | 16,74 | 16,92 | 0,12% | 300,00 |
| 09.09.2024 | 16,66 | 16,90 | 16,66 | 16,90 | 0,12% | 50,00 |
| 06.09.2024 | 16,76 | 16,88 | 16,76 | 16,88 | 0,12% | 15,00 |
| 05.09.2024 | 16,78 | 16,86 | 16,78 | 16,86 | -0,35% | 352,00 |
| 04.09.2024 | 16,66 | 16,92 | 16,66 | 16,92 | 0,95% | 10,00 |
| 03.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,60% | - |
| 02.09.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,36% | - |
| 30.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,36% | - |
| 29.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,60% | - |
| 28.08.2024 | 16,64 | 16,76 | 16,64 | 16,76 | 0,24% | 130,00 |
| 27.08.2024 | 16,64 | 16,72 | 16,64 | 16,72 | 0,60% | 100,00 |
| 26.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 23.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,24% | - |
| 22.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,48% | - |
| 21.08.2024 | 16,62 | 16,74 | 16,62 | 16,74 | 0,72% | 100,00 |
| 20.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,24% | - |
| 19.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,12% | 20,00 |
| 16.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,24% | - |
| 15.08.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 14.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,48% | - |
| 13.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,60% | - |
| 12.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,00% | - |
| 09.08.2024 | 16,66 | 16,74 | 16,66 | 16,72 | 0,84% | 1.550,00 |
| 08.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,24% | - |
| 07.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 06.08.2024 | 16,66 | 16,70 | 16,66 | 16,70 | 1,21% | 60,00 |