Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 20,24 | 20,24 | 20,24 | 20,24 | 4,17% | - |
| 29.10.2021 | 19,23 | 19,48 | 19,23 | 19,43 | 2,05% | - |
| 28.10.2021 | 19,38 | 19,38 | 19,04 | 19,04 | -1,86% | - |
| 27.10.2021 | 19,68 | 19,68 | 19,40 | 19,40 | 0,23% | - |
| 05.10.2021 | 19,36 | 19,36 | 19,36 | 19,36 | -2,96% | - |
| 10.09.2021 | 20,39 | 20,39 | 19,95 | 19,95 | -2,16% | - |
| 07.09.2021 | 20,39 | 20,39 | 20,39 | 20,39 | -1,92% | - |
| 31.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 30.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 27.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 26.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 24.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 23.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 18.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 17.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 16.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 12.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 06.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 05.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 04.08.2021 | 20,79 | 20,79 | 20,79 | 20,79 | 0,00% | - |
| 22.07.2021 | 20,79 | 20,79 | 20,79 | 20,79 | -1,52% | - |
| 21.07.2021 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 15.07.2021 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 13.07.2021 | 21,11 | 21,11 | 21,11 | 21,11 | -0,38% | - |
| 06.07.2021 | 21,13 | 21,19 | 21,13 | 21,19 | 0,38% | - |
| 05.07.2021 | 21,11 | 21,11 | 21,11 | 21,11 | inf% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 17.06.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 16.06.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 15.06.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 14.06.2021 | 22,05 | 22,05 | 22,05 | 22,05 | 0,36% | - |
| 04.06.2021 | 21,95 | 21,97 | 21,95 | 21,97 | inf% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 19.05.2021 | 21,37 | 21,37 | 21,37 | 21,37 | -0,16% | - |
| 11.05.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,05% | - |
| 07.05.2021 | 21,39 | 21,41 | 21,38 | 21,39 | 3,83% | - |
| 04.05.2021 | 20,61 | 20,61 | 20,57 | 20,60 | 2,97% | - |
| 23.04.2021 | 20,01 | 20,01 | 20,01 | 20,01 | -0,12% | - |
| 21.04.2021 | 20,03 | 20,03 | 20,03 | 20,03 | 0,00% | - |
| 20.04.2021 | 20,03 | 20,03 | 20,03 | 20,03 | 1,29% | - |
| 16.04.2021 | 19,63 | 19,78 | 19,63 | 19,78 | 0,61% | - |
| 15.04.2021 | 19,65 | 19,69 | 19,65 | 19,66 | 0,98% | - |
| 13.04.2021 | 19,23 | 19,53 | 19,12 | 19,47 | 1,59% | - |
| 09.04.2021 | 19,16 | 19,16 | 19,16 | 19,16 | -9,86% | - |
| 29.03.2021 | 21,26 | 21,26 | 21,26 | 21,26 | -0,58% | - |
| 26.03.2021 | 21,38 | 21,38 | 21,38 | 21,38 | 0,00% | - |
| 24.03.2021 | 21,26 | 21,41 | 21,26 | 21,38 | -0,58% | - |
| 19.03.2021 | 21,51 | 21,51 | 21,51 | 21,51 | -0,09% | - |
| 18.03.2021 | 21,53 | 21,53 | 21,53 | 21,53 | 0,00% | - |
| 16.03.2021 | 21,55 | 21,55 | 21,51 | 21,53 | 0,09% | - |
| 15.03.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,73% | - |
| 11.03.2021 | 21,51 | 21,51 | 21,20 | 21,35 | -1,39% | - |
| 10.03.2021 | 21,00 | 21,70 | 21,00 | 21,65 | 2,97% | - |
| 09.03.2021 | 21,30 | 21,30 | 20,95 | 21,03 | -0,94% | - |
| 08.03.2021 | 21,18 | 21,23 | 21,18 | 21,23 | 0,71% | - |
| 05.03.2021 | 21,45 | 21,55 | 21,03 | 21,08 | 5,77% | - |
| 04.03.2021 | 16,11 | 21,68 | 16,11 | 19,93 | -6,91% | - |
| 03.03.2021 | 21,51 | 21,51 | 21,33 | 21,41 | -0,44% | - |
| 02.03.2021 | 21,71 | 21,91 | 18,11 | 21,50 | -1,38% | - |
| 01.03.2021 | 21,36 | 21,83 | 21,31 | 21,80 | 3,69% | - |
| 26.02.2021 | 22,21 | 22,21 | 21,03 | 21,03 | 16,32% | - |
| 25.02.2021 | 17,93 | 18,08 | 17,93 | 18,08 | -13,00% | - |
| 24.02.2021 | 20,07 | 20,78 | 20,07 | 20,78 | 3,08% | - |
| 23.02.2021 | 20,30 | 20,30 | 20,15 | 20,16 | -1,08% | - |
| 22.02.2021 | 20,01 | 20,38 | 19,99 | 20,38 | 1,72% | - |
| 19.02.2021 | 17,55 | 20,03 | 17,32 | 20,03 | 13,97% | - |
| 18.02.2021 | 17,85 | 20,78 | 17,58 | 17,58 | -15,40% | - |
| 17.02.2021 | 17,85 | 20,78 | 17,75 | 20,78 | 0,61% | - |
| 16.02.2021 | 17,88 | 20,75 | 17,88 | 20,65 | -0,48% | - |
| 15.02.2021 | 20,35 | 20,85 | 20,35 | 20,75 | 3,23% | - |
| 12.02.2021 | 20,20 | 20,23 | 20,10 | 20,10 | 15,02% | - |
| 11.02.2021 | 17,42 | 17,48 | 17,41 | 17,48 | 3,65% | - |
| 10.02.2021 | 16,75 | 16,86 | 16,75 | 16,86 | -9,21% | - |
| 09.02.2021 | 17,09 | 19,02 | 17,09 | 18,57 | -3,33% | - |
| 08.02.2021 | 16,75 | 19,22 | 16,75 | 19,21 | 14,41% | - |
| 05.02.2021 | 16,69 | 16,79 | 16,69 | 16,79 | -8,85% | - |
| 04.02.2021 | 16,79 | 18,64 | 16,76 | 18,42 | 9,81% | - |
| 03.02.2021 | 16,47 | 18,65 | 16,47 | 16,78 | 1,85% | - |
| 02.02.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 0,18% | - |
| 01.02.2021 | 16,44 | 16,44 | 16,44 | 16,44 | 10,30% | - |
| 29.01.2021 | 14,91 | 14,91 | 14,91 | 14,91 | -10,18% | - |
| 27.01.2021 | 16,60 | 16,61 | 16,60 | 16,60 | 0,00% | - |
| 26.01.2021 | 14,92 | 18,29 | 14,92 | 16,60 | 0,58% | - |
| 25.01.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.01.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.01.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.01.2021 | 16,50 | 16,51 | 16,50 | 16,50 | -8,44% | - |
| 15.01.2021 | 18,03 | 18,08 | 16,43 | 18,02 | 8,55% | - |
| 13.01.2021 | 18,33 | 18,33 | 16,60 | 16,60 | -9,41% | - |
| 12.01.2021 | 18,34 | 18,36 | 18,33 | 18,33 | 10,06% | - |
| 11.01.2021 | 18,22 | 18,25 | 16,65 | 16,65 | 0,00% | - |
| 08.01.2021 | 16,65 | 18,35 | 16,65 | 16,65 | -0,06% | - |
| 07.01.2021 | 16,51 | 16,67 | 16,51 | 16,66 | 0,85% | - |
| 06.01.2021 | 16,52 | 16,52 | 16,51 | 16,52 | 0,30% | - |
| 05.01.2021 | 16,69 | 16,69 | 16,45 | 16,47 | -10,80% | - |
| 04.01.2021 | 18,57 | 18,58 | 18,47 | 18,47 | 9,26% | - |
| 30.12.2020 | 18,62 | 18,72 | 16,73 | 16,90 | -7,90% | - |