16,620€
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 16,65 | 16,77 | 16,65 | 16,67 | 0,12% | 8.600,00 |
| 06.12.2023 | 16,66 | 16,77 | 16,64 | 16,65 | 0,06% | 32.001,00 |
| 05.12.2023 | 16,69 | 16,82 | 16,64 | 16,64 | -0,78% | 12.920,00 |
| 04.12.2023 | 16,70 | 16,91 | 16,60 | 16,77 | 0,36% | 11.323,00 |
| 01.12.2023 | 16,72 | 16,85 | 16,64 | 16,71 | 0,00% | 6.230,00 |
| 30.11.2023 | 16,40 | 16,72 | 16,39 | 16,71 | 1,83% | 5.450,00 |
| 29.11.2023 | 16,33 | 16,49 | 16,32 | 16,41 | 0,49% | 4.375,00 |
| 28.11.2023 | 16,29 | 16,39 | 16,28 | 16,33 | 0,31% | 9.991,00 |
| 27.11.2023 | 16,27 | 16,40 | 16,26 | 16,28 | -0,31% | 5.410,00 |
| 24.11.2023 | 16,32 | 16,49 | 16,29 | 16,33 | -0,06% | - |
| 23.11.2023 | 16,29 | 16,39 | 16,29 | 16,34 | 0,31% | - |
| 22.11.2023 | 16,41 | 16,43 | 16,29 | 16,29 | -0,61% | - |
| 21.11.2023 | 16,35 | 16,43 | 16,32 | 16,39 | 0,06% | 15.900,00 |
| 20.11.2023 | 16,34 | 16,46 | 16,31 | 16,38 | 0,37% | 17.682,00 |
| 17.11.2023 | 16,41 | 16,49 | 16,29 | 16,32 | -0,61% | 3.656,00 |
| 16.11.2023 | 16,39 | 16,47 | 16,31 | 16,42 | 0,31% | 4.200,00 |
| 15.11.2023 | 16,43 | 16,47 | 16,37 | 16,37 | 0,00% | 6.402,00 |
| 14.11.2023 | 16,38 | 16,48 | 16,34 | 16,37 | 0,12% | 330,00 |
| 13.11.2023 | 16,44 | 16,52 | 16,31 | 16,35 | -1,03% | - |
| 10.11.2023 | 16,67 | 16,69 | 16,46 | 16,52 | -0,96% | 720,00 |
| 09.11.2023 | 16,72 | 16,75 | 16,65 | 16,68 | -0,36% | 3.377,00 |
| 08.11.2023 | 16,72 | 16,77 | 16,65 | 16,74 | -0,06% | 21.300,00 |
| 07.11.2023 | 16,75 | 16,77 | 16,72 | 16,75 | 0,06% | 12.000,00 |
| 06.11.2023 | 16,75 | 16,78 | 16,71 | 16,74 | -0,06% | 1.700,00 |
| 03.11.2023 | 16,77 | 16,78 | 16,72 | 16,75 | -0,06% | 4.500,00 |
| 02.11.2023 | 16,78 | 16,87 | 16,74 | 16,76 | 0,24% | 10.166,00 |
| 01.11.2023 | 16,76 | 16,78 | 16,72 | 16,72 | -0,12% | - |
| 31.10.2023 | 16,75 | 16,77 | 16,69 | 16,74 | -0,12% | - |
| 30.10.2023 | 16,73 | 16,77 | 16,68 | 16,76 | 0,30% | 13.546,00 |
| 27.10.2023 | 16,71 | 16,77 | 16,62 | 16,71 | 0,00% | 4.310,00 |
| 26.10.2023 | 16,64 | 16,76 | 16,62 | 16,71 | 0,06% | 22.940,00 |
| 25.10.2023 | 16,70 | 16,75 | 16,67 | 16,70 | -0,18% | 10.541,00 |
| 24.10.2023 | 16,68 | 16,77 | 16,67 | 16,73 | 0,66% | - |
| 23.10.2023 | 16,52 | 16,66 | 16,48 | 16,62 | 1,34% | 11.800,00 |
| 20.10.2023 | 16,43 | 16,53 | 16,40 | 16,40 | -0,18% | 5.450,00 |
| 19.10.2023 | 16,67 | 16,76 | 16,43 | 16,43 | -1,73% | 4.795,00 |
| 18.10.2023 | 16,74 | 16,77 | 16,70 | 16,72 | 0,06% | - |
| 17.10.2023 | 16,74 | 16,81 | 16,48 | 16,71 | -0,18% | 27.585,00 |
| 16.10.2023 | 16,74 | 16,77 | 16,73 | 16,74 | 0,06% | 10.260,00 |
| 13.10.2023 | 16,74 | 16,79 | 16,73 | 16,73 | 0,00% | - |
| 12.10.2023 | 16,76 | 16,76 | 16,72 | 16,73 | 0,06% | 17.248,00 |
| 11.10.2023 | 16,75 | 16,81 | 16,69 | 16,72 | -0,12% | 56.845,00 |
| 10.10.2023 | 16,74 | 16,81 | 16,72 | 16,74 | 0,12% | 3.204,00 |
| 09.10.2023 | 16,70 | 16,84 | 16,64 | 16,72 | -0,06% | 19.510,00 |
| 06.10.2023 | 16,74 | 16,78 | 16,72 | 16,73 | -0,12% | - |
| 05.10.2023 | 16,75 | 16,76 | 16,72 | 16,75 | 0,30% | 1.800,00 |
| 04.10.2023 | 16,67 | 16,78 | 16,64 | 16,70 | 0,00% | 51.870,00 |
| 03.10.2023 | 16,70 | 16,76 | 16,63 | 16,70 | -0,24% | 20.748,00 |
| 02.10.2023 | 16,78 | 16,89 | 16,71 | 16,74 | -0,18% | 14.250,00 |
| 29.09.2023 | 16,74 | 16,82 | 16,66 | 16,77 | 0,18% | 26.736,00 |
| 28.09.2023 | 16,80 | 16,83 | 16,72 | 16,74 | -0,12% | 39.050,00 |
| 27.09.2023 | 16,75 | 16,82 | 16,71 | 16,76 | -0,30% | 700,00 |
| 26.09.2023 | 16,76 | 16,83 | 16,75 | 16,81 | 0,24% | 41.000,00 |
| 25.09.2023 | 16,89 | 16,90 | 16,73 | 16,77 | -0,47% | 16.800,00 |
| 22.09.2023 | 16,76 | 17,01 | 16,71 | 16,85 | 0,66% | 11.426,00 |
| 21.09.2023 | 16,69 | 16,82 | 16,67 | 16,74 | 0,24% | 23.360,00 |
| 20.09.2023 | 17,06 | 17,09 | 16,69 | 16,70 | -2,17% | 15.768,00 |
| 19.09.2023 | 17,24 | 17,31 | 17,02 | 17,07 | -0,99% | 6.045,00 |
| 18.09.2023 | 17,18 | 17,40 | 16,97 | 17,24 | 0,41% | 21.953,00 |
| 15.09.2023 | 17,54 | 17,61 | 16,90 | 17,17 | -2,11% | 17.722,00 |
| 14.09.2023 | 17,10 | 17,74 | 16,96 | 17,54 | 2,57% | 86.055,00 |
| 13.09.2023 | 16,75 | 17,37 | 15,95 | 17,10 | 47,41% | 87.121,00 |
| 12.09.2023 | 11,04 | 11,68 | 11,04 | 11,60 | 4,98% | 32.510,00 |
| 11.09.2023 | 11,11 | 11,29 | 10,94 | 11,05 | -0,90% | 9.000,00 |
| 08.09.2023 | 10,90 | 11,16 | 10,81 | 11,15 | 2,86% | 14.350,00 |
| 07.09.2023 | 10,76 | 10,92 | 10,70 | 10,84 | 0,56% | 8.220,00 |
| 06.09.2023 | 10,16 | 11,13 | 10,16 | 10,78 | 6,10% | 6.080,00 |
| 05.09.2023 | 10,16 | 10,28 | 10,12 | 10,16 | -0,29% | 18.400,00 |
| 04.09.2023 | 10,24 | 10,32 | 10,19 | 10,19 | -0,39% | 29.300,00 |
| 01.09.2023 | 10,18 | 10,29 | 10,09 | 10,23 | 0,89% | 9.000,00 |
| 31.08.2023 | 10,23 | 10,32 | 10,12 | 10,14 | -0,98% | 7.840,00 |
| 30.08.2023 | 10,27 | 10,33 | 10,18 | 10,24 | 0,59% | 680,00 |
| 29.08.2023 | 10,09 | 10,28 | 10,08 | 10,18 | 1,19% | 3.000,00 |
| 28.08.2023 | 10,12 | 10,17 | 10,04 | 10,06 | -0,40% | 9.792,00 |
| 25.08.2023 | 10,26 | 10,27 | 10,01 | 10,10 | -1,66% | 8.045,00 |
| 24.08.2023 | 10,45 | 10,53 | 10,26 | 10,27 | -1,63% | 7.200,00 |
| 23.08.2023 | 10,57 | 10,59 | 10,33 | 10,44 | -0,76% | 16.000,00 |
| 22.08.2023 | 10,48 | 10,59 | 10,41 | 10,52 | 0,19% | 60,00 |
| 21.08.2023 | 10,47 | 10,54 | 10,29 | 10,50 | 0,38% | 3.730,00 |
| 18.08.2023 | 10,71 | 10,76 | 10,35 | 10,46 | -2,43% | 2.206,00 |
| 17.08.2023 | 11,09 | 11,10 | 10,71 | 10,72 | -3,07% | 12.768,00 |
| 16.08.2023 | 11,25 | 11,27 | 10,80 | 11,06 | -1,69% | 16.820,00 |
| 15.08.2023 | 11,40 | 11,46 | 11,18 | 11,25 | -2,09% | 27.589,00 |
| 14.08.2023 | 11,56 | 11,58 | 11,40 | 11,49 | -0,86% | 16.000,00 |
| 11.08.2023 | 11,59 | 11,79 | 11,53 | 11,59 | 0,09% | 15.272,00 |
| 10.08.2023 | 11,66 | 11,67 | 11,55 | 11,58 | -0,43% | 6.105,00 |
| 09.08.2023 | 11,78 | 11,82 | 11,54 | 11,63 | -1,02% | - |
| 08.08.2023 | 11,62 | 11,77 | 11,57 | 11,75 | 1,29% | 14.900,00 |
| 07.08.2023 | 11,77 | 11,78 | 11,59 | 11,60 | -1,19% | 6.300,00 |
| 04.08.2023 | 11,70 | 11,90 | 11,64 | 11,74 | 0,69% | - |
| 03.08.2023 | 11,72 | 11,74 | 11,61 | 11,66 | -0,51% | - |
| 02.08.2023 | 11,80 | 11,81 | 11,60 | 11,72 | -0,68% | - |
| 01.08.2023 | 11,92 | 11,99 | 11,80 | 11,80 | -1,09% | 7.433,00 |
| 31.07.2023 | 11,70 | 12,03 | 11,68 | 11,93 | 1,79% | 5.556,00 |
| 28.07.2023 | 11,55 | 11,76 | 11,41 | 11,72 | 1,91% | 10.314,00 |
| 27.07.2023 | 11,67 | 11,75 | 11,14 | 11,50 | -1,37% | 9.950,00 |
| 26.07.2023 | 11,67 | 11,74 | 11,61 | 11,66 | 0,34% | 4.700,00 |
| 25.07.2023 | 11,63 | 11,72 | 11,61 | 11,62 | -0,26% | 11.900,00 |
| 24.07.2023 | 11,57 | 11,78 | 11,52 | 11,65 | 0,69% | - |
| 21.07.2023 | 11,59 | 11,66 | 11,49 | 11,57 | -0,34% | 10.800,00 |