16,780€
Echtzeit-Aktienkurs HAMBURG.HAFEN LOG.A-SP NA
Bid:
Ask:
Aktienkurse zur HAMBURG.HAFEN LOG.A-SP NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,82 | 16,90 | 16,79 | 16,83 | 0,00% | 20.000,00 |
| 25.07.2024 | 16,89 | 16,89 | 16,82 | 16,83 | -0,47% | - |
| 24.07.2024 | 16,75 | 16,97 | 16,73 | 16,91 | 0,71% | 10.200,00 |
| 23.07.2024 | 16,94 | 16,95 | 16,78 | 16,79 | -0,83% | 1.568,00 |
| 22.07.2024 | 16,76 | 17,06 | 16,74 | 16,93 | 1,26% | 8.791,00 |
| 19.07.2024 | 16,77 | 17,00 | 16,69 | 16,72 | -0,30% | 18.500,00 |
| 18.07.2024 | 16,84 | 16,88 | 16,73 | 16,77 | -0,59% | - |
| 17.07.2024 | 16,96 | 16,98 | 16,82 | 16,87 | -0,59% | 3.040,00 |
| 16.07.2024 | 16,73 | 17,04 | 16,68 | 16,97 | 1,31% | - |
| 15.07.2024 | 16,80 | 16,84 | 16,72 | 16,75 | -0,36% | 261,00 |
| 12.07.2024 | 16,72 | 17,04 | 16,70 | 16,81 | 0,18% | 19.000,00 |
| 11.07.2024 | 16,81 | 16,97 | 16,71 | 16,78 | -0,18% | - |
| 10.07.2024 | 16,80 | 16,95 | 16,76 | 16,81 | 0,00% | 765,00 |
| 09.07.2024 | 16,71 | 17,05 | 16,68 | 16,81 | 0,66% | 3.800,00 |
| 08.07.2024 | 16,83 | 16,87 | 16,70 | 16,70 | -0,89% | 12.980,00 |
| 05.07.2024 | 16,79 | 16,85 | 16,74 | 16,85 | 0,48% | - |
| 04.07.2024 | 16,76 | 16,89 | 16,75 | 16,77 | 0,12% | - |
| 03.07.2024 | 16,96 | 16,98 | 16,74 | 16,75 | -1,18% | - |
| 02.07.2024 | 16,81 | 16,96 | 16,75 | 16,95 | 0,89% | 8.100,00 |
| 01.07.2024 | 16,95 | 16,96 | 16,79 | 16,80 | -0,41% | - |
| 28.06.2024 | 16,90 | 16,93 | 16,75 | 16,87 | -0,24% | 50,00 |
| 27.06.2024 | 16,73 | 16,94 | 16,72 | 16,91 | 1,14% | 3.620,00 |
| 26.06.2024 | 16,80 | 16,81 | 16,72 | 16,72 | -0,42% | - |
| 25.06.2024 | 16,82 | 16,88 | 16,76 | 16,79 | -0,18% | - |
| 24.06.2024 | 16,76 | 17,05 | 16,74 | 16,82 | 0,36% | - |
| 21.06.2024 | 16,77 | 16,99 | 16,75 | 16,76 | 0,06% | 8.800,00 |
| 20.06.2024 | 16,87 | 16,87 | 16,73 | 16,75 | -0,71% | - |
| 19.06.2024 | 16,70 | 17,01 | 16,68 | 16,87 | 0,96% | 21.200,00 |
| 18.06.2024 | 16,78 | 16,97 | 16,69 | 16,71 | -0,36% | - |
| 17.06.2024 | 16,80 | 16,80 | 16,71 | 16,77 | -0,18% | - |
| 14.06.2024 | 16,81 | 16,89 | 16,78 | 16,80 | 0,00% | - |
| 13.06.2024 | 17,17 | 17,25 | 16,80 | 16,80 | -2,50% | - |
| 12.06.2024 | 17,49 | 17,51 | 17,19 | 17,23 | -1,43% | 440,00 |
| 11.06.2024 | 17,29 | 17,51 | 17,28 | 17,48 | 1,04% | 1.380,00 |
| 10.06.2024 | 17,15 | 17,31 | 17,03 | 17,30 | 0,76% | 1.935,00 |
| 07.06.2024 | 17,16 | 17,22 | 16,94 | 17,17 | -0,12% | - |
| 06.06.2024 | 17,72 | 18,19 | 16,96 | 17,19 | -3,37% | 4.508,00 |
| 05.06.2024 | 18,61 | 18,61 | 16,94 | 17,79 | -4,25% | 42.307,00 |
| 04.06.2024 | 17,91 | 18,58 | 17,40 | 18,58 | 3,68% | - |
| 03.06.2024 | 17,95 | 18,14 | 17,43 | 17,92 | -0,28% | - |
| 31.05.2024 | 17,65 | 17,99 | 17,56 | 17,97 | 1,81% | - |
| 30.05.2024 | 17,37 | 17,69 | 16,97 | 17,65 | 1,61% | 6.000,00 |
| 29.05.2024 | 17,39 | 17,46 | 17,35 | 17,37 | -0,34% | 2.800,00 |
| 28.05.2024 | 17,02 | 17,62 | 16,99 | 17,43 | 2,41% | 1.250,00 |
| 27.05.2024 | 17,31 | 17,43 | 16,98 | 17,02 | -1,79% | - |
| 24.05.2024 | 17,37 | 17,40 | 17,28 | 17,33 | -0,12% | 5.600,00 |
| 23.05.2024 | 16,99 | 17,83 | 16,87 | 17,35 | 2,12% | 44.995,00 |
| 22.05.2024 | 17,04 | 17,28 | 16,89 | 16,99 | -0,23% | 3.170,00 |
| 21.05.2024 | 16,93 | 17,28 | 16,87 | 17,03 | 0,53% | 3.900,00 |
| 20.05.2024 | 16,84 | 16,97 | 16,79 | 16,94 | 0,71% | - |
| 17.05.2024 | 16,85 | 16,87 | 16,80 | 16,82 | -0,24% | 540,00 |
| 16.05.2024 | 16,82 | 16,89 | 16,79 | 16,86 | 0,24% | 775,00 |
| 15.05.2024 | 16,75 | 16,86 | 16,75 | 16,82 | 0,36% | 2.700,00 |
| 14.05.2024 | 16,82 | 16,82 | 16,71 | 16,76 | -0,30% | 258,00 |
| 13.05.2024 | 16,82 | 16,86 | 16,75 | 16,81 | -0,12% | 81.200,00 |
| 10.05.2024 | 16,85 | 16,86 | 16,75 | 16,83 | 0,00% | 3.800,00 |
| 09.05.2024 | 16,77 | 16,84 | 16,72 | 16,83 | 0,36% | - |
| 08.05.2024 | 16,73 | 16,78 | 16,70 | 16,77 | 0,18% | - |
| 07.05.2024 | 16,76 | 16,76 | 16,38 | 16,74 | -0,06% | 296.645,00 |
| 06.05.2024 | 16,82 | 16,82 | 16,71 | 16,75 | -0,36% | 3.000,00 |
| 03.05.2024 | 16,81 | 16,82 | 16,74 | 16,81 | 0,00% | - |
| 02.05.2024 | 16,79 | 16,83 | 16,74 | 16,81 | 0,12% | 3.570,00 |
| 30.04.2024 | 16,81 | 16,84 | 16,75 | 16,79 | 0,42% | - |
| 29.04.2024 | 16,77 | 16,81 | 16,68 | 16,72 | -0,18% | - |
| 26.04.2024 | 16,80 | 16,82 | 16,73 | 16,75 | 0,00% | 4.700,00 |
| 25.04.2024 | 16,74 | 16,77 | 16,72 | 16,75 | -0,06% | 1.260,00 |
| 24.04.2024 | 16,77 | 16,80 | 16,74 | 16,76 | 0,06% | - |
| 23.04.2024 | 16,89 | 16,89 | 16,73 | 16,75 | -0,83% | 20,00 |
| 22.04.2024 | 16,93 | 16,95 | 16,76 | 16,89 | -0,30% | 180,00 |
| 19.04.2024 | 16,73 | 16,95 | 16,70 | 16,94 | 1,07% | - |
| 18.04.2024 | 16,74 | 16,76 | 16,68 | 16,76 | 0,30% | - |
| 17.04.2024 | 16,74 | 16,76 | 16,69 | 16,71 | -0,12% | - |
| 16.04.2024 | 16,74 | 16,81 | 16,71 | 16,73 | -0,12% | - |
| 15.04.2024 | 16,77 | 16,77 | 16,70 | 16,75 | 0,12% | - |
| 12.04.2024 | 16,79 | 16,81 | 16,73 | 16,73 | -0,06% | 1.480,00 |
| 11.04.2024 | 16,79 | 16,80 | 16,74 | 16,74 | -0,24% | 1.960,00 |
| 10.04.2024 | 16,80 | 16,82 | 16,74 | 16,78 | 0,06% | - |
| 09.04.2024 | 16,77 | 16,79 | 16,74 | 16,77 | 0,06% | - |
| 08.04.2024 | 16,82 | 16,83 | 16,76 | 16,76 | -0,36% | - |
| 05.04.2024 | 16,73 | 16,88 | 16,73 | 16,82 | 0,54% | - |
| 04.04.2024 | 16,79 | 16,90 | 16,72 | 16,73 | -0,36% | 54,00 |
| 03.04.2024 | 16,77 | 16,79 | 16,75 | 16,79 | 0,06% | 650,00 |
| 02.04.2024 | 16,72 | 16,79 | 16,71 | 16,78 | 0,36% | 77.400,00 |
| 28.03.2024 | 16,80 | 16,90 | 16,72 | 16,72 | -0,54% | 4.600,00 |
| 27.03.2024 | 16,71 | 16,81 | 16,68 | 16,81 | 0,60% | 16.571,00 |
| 26.03.2024 | 16,77 | 16,78 | 16,65 | 16,71 | -0,30% | 56,00 |
| 25.03.2024 | 16,78 | 16,78 | 16,71 | 16,76 | -0,18% | 480,00 |
| 22.03.2024 | 16,73 | 16,82 | 16,73 | 16,79 | 0,30% | - |
| 21.03.2024 | 16,75 | 16,75 | 16,64 | 16,74 | 0,00% | 10.800,00 |
| 20.03.2024 | 16,74 | 16,75 | 16,73 | 16,74 | -0,06% | 252,00 |
| 19.03.2024 | 16,73 | 16,75 | 16,72 | 16,75 | 0,00% | - |
| 18.03.2024 | 16,74 | 16,78 | 16,73 | 16,75 | 0,00% | - |
| 15.03.2024 | 16,72 | 16,84 | 16,72 | 16,75 | 0,06% | 714,00 |
| 14.03.2024 | 16,72 | 16,83 | 16,70 | 16,74 | 0,12% | - |
| 13.03.2024 | 16,71 | 16,81 | 16,70 | 16,72 | 0,00% | 11.200,00 |
| 12.03.2024 | 16,76 | 16,84 | 16,70 | 16,72 | -0,18% | - |
| 11.03.2024 | 16,71 | 16,79 | 16,70 | 16,75 | 0,24% | - |
| 08.03.2024 | 16,75 | 16,77 | 16,70 | 16,71 | -0,24% | 1.040,00 |
| 07.03.2024 | 16,75 | 16,76 | 16,73 | 16,75 | 0,00% | 200,00 |
| 06.03.2024 | 16,75 | 16,81 | 16,71 | 16,75 | 0,06% | 1.749,00 |