18,220€
-2,15%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,71 | 18,71 | 18,21 | 18,25 | -2,46% | 1.500,00 |
| 20.02.2025 | 18,48 | 18,83 | 18,47 | 18,71 | 1,35% | 4.200,00 |
| 19.02.2025 | 18,57 | 18,63 | 18,46 | 18,46 | -0,59% | - |
| 18.02.2025 | 18,50 | 18,61 | 18,49 | 18,57 | 0,38% | - |
| 17.02.2025 | 18,61 | 18,74 | 18,50 | 18,50 | -0,48% | - |
| 14.02.2025 | 18,51 | 18,73 | 18,33 | 18,59 | 0,43% | 9.682,00 |
| 13.02.2025 | 18,91 | 18,92 | 18,49 | 18,51 | -1,96% | 2.458,00 |
| 12.02.2025 | 18,79 | 18,89 | 18,56 | 18,88 | 0,48% | - |
| 11.02.2025 | 18,90 | 18,97 | 18,76 | 18,79 | -0,74% | 28.490,00 |
| 10.02.2025 | 18,76 | 19,23 | 18,74 | 18,93 | 0,96% | 864,00 |
| 07.02.2025 | 19,11 | 19,20 | 18,73 | 18,75 | -1,94% | 11.500,00 |
| 06.02.2025 | 18,82 | 19,25 | 18,74 | 19,12 | 1,65% | 10.827,00 |
| 05.02.2025 | 18,59 | 19,14 | 18,58 | 18,81 | 1,02% | 5.500,00 |
| 04.02.2025 | 18,89 | 19,10 | 18,58 | 18,62 | -1,38% | - |
| 03.02.2025 | 18,63 | 19,27 | 18,63 | 18,88 | -0,79% | 6.440,00 |
| 31.01.2025 | 19,08 | 19,24 | 18,69 | 19,03 | -0,31% | 8.800,00 |
| 30.01.2025 | 18,77 | 19,28 | 18,76 | 19,09 | 1,65% | - |
| 29.01.2025 | 19,17 | 19,19 | 18,76 | 18,78 | -1,88% | - |
| 28.01.2025 | 18,70 | 19,32 | 18,63 | 19,14 | 2,24% | 6.560,00 |
| 27.01.2025 | 18,38 | 18,75 | 18,36 | 18,72 | 1,41% | 12.100,00 |
| 24.01.2025 | 18,20 | 18,60 | 18,14 | 18,46 | 1,26% | 5.882,00 |
| 23.01.2025 | 18,14 | 18,36 | 18,07 | 18,23 | 0,44% | 1.286,00 |
| 22.01.2025 | 18,21 | 18,28 | 18,07 | 18,15 | -0,60% | - |
| 21.01.2025 | 18,06 | 18,31 | 17,99 | 18,26 | 1,00% | - |
| 20.01.2025 | 17,99 | 18,08 | 17,93 | 18,08 | 0,50% | - |
| 17.01.2025 | 18,02 | 18,07 | 17,99 | 17,99 | -0,11% | - |
| 16.01.2025 | 17,80 | 18,09 | 17,80 | 18,01 | 1,12% | 4.730,00 |
| 15.01.2025 | 17,62 | 17,91 | 17,61 | 17,81 | 1,14% | 455,00 |
| 14.01.2025 | 17,65 | 17,75 | 17,61 | 17,61 | -0,11% | 6.930,00 |
| 13.01.2025 | 17,66 | 17,68 | 17,59 | 17,63 | -0,11% | - |
| 10.01.2025 | 17,57 | 17,69 | 17,55 | 17,65 | 0,40% | 24.521,00 |
| 09.01.2025 | 17,58 | 17,63 | 17,56 | 17,58 | 0,00% | 168,00 |
| 08.01.2025 | 17,57 | 17,69 | 17,56 | 17,58 | 0,11% | - |
| 07.01.2025 | 17,55 | 17,63 | 17,55 | 17,56 | 0,06% | 6.600,00 |
| 06.01.2025 | 17,61 | 17,68 | 17,55 | 17,55 | -0,23% | - |
| 03.01.2025 | 17,57 | 17,68 | 17,57 | 17,59 | 0,17% | 10.220,00 |
| 02.01.2025 | 17,78 | 17,79 | 17,54 | 17,56 | -1,29% | 210,00 |
| 30.12.2024 | 17,71 | 17,87 | 17,69 | 17,79 | 0,45% | - |
| 27.12.2024 | 17,72 | 17,84 | 17,69 | 17,71 | -0,11% | - |
| 23.12.2024 | 17,60 | 17,93 | 17,59 | 17,73 | 0,80% | 4.405,00 |
| 20.12.2024 | 17,59 | 17,82 | 17,57 | 17,59 | -0,11% | - |
| 19.12.2024 | 17,49 | 17,67 | 17,49 | 17,61 | 0,46% | 13.050,00 |
| 18.12.2024 | 17,55 | 17,69 | 17,52 | 17,53 | -0,11% | 8.700,00 |
| 17.12.2024 | 17,68 | 17,71 | 17,55 | 17,55 | -0,85% | 3.050,00 |
| 16.12.2024 | 17,59 | 17,79 | 17,57 | 17,70 | 0,63% | 12.915,00 |
| 13.12.2024 | 17,58 | 17,75 | 17,57 | 17,59 | 0,06% | - |
| 12.12.2024 | 17,61 | 17,66 | 17,51 | 17,58 | -0,40% | - |
| 11.12.2024 | 17,56 | 17,92 | 17,50 | 17,65 | 0,74% | 13.515,00 |
| 10.12.2024 | 17,45 | 18,07 | 17,42 | 17,52 | 0,34% | 4.380,00 |
| 09.12.2024 | 17,83 | 17,99 | 17,46 | 17,46 | -1,97% | 5.500,00 |
| 06.12.2024 | 17,67 | 17,99 | 17,43 | 17,81 | 0,68% | 6.660,00 |
| 05.12.2024 | 17,73 | 17,99 | 17,49 | 17,69 | -0,62% | 2.380,00 |
| 04.12.2024 | 17,90 | 18,12 | 17,66 | 17,80 | -0,50% | 75,00 |
| 03.12.2024 | 17,88 | 18,09 | 17,65 | 17,89 | 0,00% | 5.476,00 |
| 02.12.2024 | 17,79 | 18,11 | 17,79 | 17,89 | 0,34% | 930,00 |
| 29.11.2024 | 18,07 | 18,12 | 17,42 | 17,83 | -1,93% | 1.070,00 |
| 28.11.2024 | 18,03 | 18,26 | 17,66 | 18,18 | 0,83% | 4.247,00 |
| 27.11.2024 | 18,46 | 18,47 | 17,86 | 18,03 | -2,44% | 4.050,00 |
| 26.11.2024 | 17,96 | 18,68 | 17,94 | 18,48 | 2,50% | 12.988,00 |
| 25.11.2024 | 17,04 | 18,06 | 16,89 | 18,03 | 6,37% | 5.700,00 |
| 22.11.2024 | 16,77 | 17,04 | 16,77 | 16,95 | 1,13% | - |
| 21.11.2024 | 16,76 | 16,86 | 16,73 | 16,76 | 0,00% | - |
| 20.11.2024 | 16,92 | 17,01 | 16,72 | 16,76 | -0,89% | 5.700,00 |
| 19.11.2024 | 17,06 | 17,11 | 16,81 | 16,91 | -0,88% | - |
| 18.11.2024 | 17,05 | 17,10 | 16,93 | 17,06 | -0,12% | 7.645,00 |
| 15.11.2024 | 16,83 | 17,17 | 16,80 | 17,08 | 1,30% | - |
| 14.11.2024 | 16,68 | 16,90 | 13,75 | 16,86 | 0,84% | - |
| 13.11.2024 | 16,73 | 16,84 | 16,71 | 16,72 | -0,36% | - |
| 12.11.2024 | 16,68 | 16,83 | 16,67 | 16,78 | 0,24% | 4.404,00 |
| 11.11.2024 | 16,75 | 16,80 | 16,71 | 16,74 | -0,18% | - |
| 08.11.2024 | 16,71 | 16,82 | 16,71 | 16,77 | 0,30% | - |
| 07.11.2024 | 16,71 | 16,78 | 16,69 | 16,72 | -0,06% | 10.475,00 |
| 06.11.2024 | 16,63 | 16,81 | 16,63 | 16,73 | 0,48% | 350,00 |
| 05.11.2024 | 16,79 | 16,86 | 16,63 | 16,65 | -0,77% | 4.830,00 |
| 04.11.2024 | 16,86 | 16,87 | 16,73 | 16,78 | -0,36% | - |
| 01.11.2024 | 16,74 | 16,85 | 16,74 | 16,84 | 0,54% | - |
| 31.10.2024 | 16,84 | 16,90 | 16,74 | 16,75 | -0,71% | - |
| 30.10.2024 | 16,94 | 17,01 | 16,74 | 16,87 | -0,12% | 3.565,00 |
| 29.10.2024 | 16,78 | 16,90 | 16,73 | 16,89 | 0,72% | 5.500,00 |
| 28.10.2024 | 16,68 | 16,81 | 16,68 | 16,77 | 0,54% | - |
| 25.10.2024 | 16,69 | 16,82 | 16,67 | 16,68 | -0,18% | 47.150,00 |
| 24.10.2024 | 16,70 | 16,81 | 16,67 | 16,71 | -0,12% | 260,00 |
| 23.10.2024 | 16,76 | 16,91 | 16,72 | 16,73 | -0,18% | 100,00 |
| 22.10.2024 | 16,91 | 16,92 | 16,72 | 16,76 | -0,95% | 5.544,00 |
| 21.10.2024 | 16,72 | 16,92 | 16,68 | 16,92 | 1,01% | 100,00 |
| 18.10.2024 | 16,69 | 16,81 | 16,65 | 16,75 | 0,18% | - |
| 17.10.2024 | 16,75 | 16,76 | 16,71 | 16,72 | -0,30% | - |
| 16.10.2024 | 16,74 | 16,84 | 16,68 | 16,77 | 0,12% | - |
| 15.10.2024 | 16,73 | 16,77 | 16,70 | 16,75 | -0,06% | - |
| 14.10.2024 | 16,71 | 16,78 | 16,67 | 16,76 | 0,18% | - |
| 11.10.2024 | 16,69 | 16,75 | 16,65 | 16,73 | 0,06% | - |
| 10.10.2024 | 16,75 | 16,77 | 16,72 | 16,72 | 0,00% | - |
| 09.10.2024 | 16,71 | 16,74 | 16,66 | 16,72 | -0,12% | - |
| 08.10.2024 | 16,66 | 16,83 | 16,63 | 16,74 | 0,12% | 11.800,00 |
| 07.10.2024 | 16,73 | 16,86 | 16,70 | 16,72 | 0,00% | 11.800,00 |
| 04.10.2024 | 16,69 | 16,84 | 16,65 | 16,72 | 0,12% | 217,00 |
| 03.10.2024 | 16,65 | 16,84 | 16,63 | 16,70 | 0,00% | - |
| 02.10.2024 | 16,73 | 16,83 | 16,69 | 16,70 | -0,24% | - |
| 01.10.2024 | 16,73 | 16,76 | 16,70 | 16,74 | -0,06% | 4.959,00 |
| 30.09.2024 | 16,69 | 16,76 | 16,55 | 16,75 | 0,24% | - |