Börse:
16,130€
-0,49%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
16,060€
Ask:
16,200€
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 16,12 | 16,13 | 16,12 | 16,12 | -0,56% | - |
| 23.05.2022 | 16,30 | 16,40 | 15,88 | 16,21 | 1,63% | 265,00 |
| 20.05.2022 | 15,92 | 16,20 | 15,77 | 15,95 | 0,63% | 1.291,00 |
| 19.05.2022 | 15,78 | 15,91 | 15,64 | 15,85 | -0,88% | 1.524,00 |
| 18.05.2022 | 16,25 | 16,36 | 15,92 | 15,99 | -1,72% | 610,00 |
| 17.05.2022 | 16,36 | 16,46 | 16,08 | 16,27 | -0,12% | 4.820,00 |
| 16.05.2022 | 16,16 | 16,39 | 15,90 | 16,29 | 1,12% | 1.250,00 |
| 13.05.2022 | 15,54 | 16,18 | 15,27 | 16,11 | 4,47% | 544,00 |
| 12.05.2022 | 15,35 | 16,16 | 15,04 | 15,42 | 0,19% | 100,00 |
| 11.05.2022 | 15,29 | 15,55 | 15,18 | 15,39 | 0,65% | 2.578,00 |
| 10.05.2022 | 15,31 | 15,42 | 15,10 | 15,29 | 0,00% | 500,00 |
| 09.05.2022 | 15,43 | 15,55 | 15,12 | 15,29 | -1,29% | 843,00 |
| 06.05.2022 | 15,59 | 15,86 | 15,30 | 15,49 | -0,64% | 1.000,00 |
| 05.05.2022 | 16,01 | 16,29 | 15,47 | 15,59 | -2,62% | 400,00 |
| 04.05.2022 | 15,89 | 16,03 | 15,72 | 16,01 | 0,76% | 30,00 |
| 03.05.2022 | 16,00 | 16,11 | 15,70 | 15,89 | -0,56% | 595,00 |
| 02.05.2022 | 15,37 | 16,09 | 15,24 | 15,98 | 3,97% | 1.183,00 |
| 29.04.2022 | 15,69 | 15,73 | 15,35 | 15,37 | -1,91% | 206,00 |
| 28.04.2022 | 15,10 | 15,72 | 15,10 | 15,67 | 4,05% | 951,00 |
| 27.04.2022 | 15,30 | 15,41 | 14,96 | 15,06 | -1,31% | 1.102,00 |
| 26.04.2022 | 15,56 | 15,56 | 15,24 | 15,26 | -1,61% | 175,00 |
| 25.04.2022 | 15,80 | 15,80 | 15,26 | 15,51 | -2,51% | 542,00 |
| 22.04.2022 | 15,85 | 16,17 | 15,62 | 15,91 | 0,38% | 990,00 |
| 21.04.2022 | 16,05 | 16,26 | 15,85 | 15,85 | -1,12% | 836,00 |
| 20.04.2022 | 15,97 | 16,20 | 15,76 | 16,03 | 0,38% | 470,00 |
| 19.04.2022 | 15,69 | 16,07 | 15,65 | 15,97 | 1,65% | 315,00 |
| 14.04.2022 | 15,76 | 15,76 | 15,51 | 15,71 | 0,06% | 340,00 |
| 13.04.2022 | 15,59 | 15,70 | 15,38 | 15,70 | 1,23% | 626,00 |
| 12.04.2022 | 15,28 | 15,62 | 15,22 | 15,51 | 1,37% | 252,00 |
| 11.04.2022 | 15,57 | 15,78 | 15,19 | 15,30 | -1,86% | 530,00 |
| 08.04.2022 | 15,40 | 15,66 | 15,35 | 15,59 | 1,10% | 1.400,00 |
| 07.04.2022 | 15,34 | 15,55 | 15,25 | 15,42 | 0,46% | 264,00 |
| 06.04.2022 | 15,68 | 15,78 | 15,21 | 15,35 | -2,04% | 3.111,00 |
| 05.04.2022 | 15,79 | 15,89 | 15,62 | 15,67 | -0,76% | 344,00 |
| 04.04.2022 | 16,00 | 16,05 | 15,43 | 15,79 | -0,94% | 1.569,00 |
| 01.04.2022 | 16,15 | 16,21 | 15,83 | 15,94 | -0,81% | 1.648,00 |
| 31.03.2022 | 16,34 | 16,46 | 16,07 | 16,07 | -1,26% | 1.700,00 |
| 30.03.2022 | 16,65 | 16,65 | 15,85 | 16,28 | -2,49% | 3.427,00 |
| 29.03.2022 | 16,45 | 16,76 | 15,97 | 16,69 | 1,86% | 1.340,00 |
| 28.03.2022 | 16,29 | 16,62 | 16,08 | 16,39 | 0,55% | 1.178,00 |
| 25.03.2022 | 16,68 | 16,79 | 16,25 | 16,30 | -1,63% | 1.060,00 |
| 24.03.2022 | 16,98 | 17,12 | 16,45 | 16,57 | -0,75% | 895,00 |
| 23.03.2022 | 16,88 | 16,88 | 16,58 | 16,69 | -1,13% | 2.400,00 |
| 22.03.2022 | 16,65 | 16,88 | 16,35 | 16,88 | 1,23% | 1.010,00 |
| 21.03.2022 | 16,82 | 17,10 | 16,20 | 16,68 | -1,54% | 3.698,00 |
| 18.03.2022 | 16,33 | 17,05 | 16,31 | 16,94 | 3,86% | 2.155,00 |
| 17.03.2022 | 16,51 | 16,56 | 16,11 | 16,31 | -0,61% | 2.543,00 |
| 16.03.2022 | 15,93 | 16,56 | 15,80 | 16,41 | 4,76% | 2.440,00 |
| 15.03.2022 | 16,23 | 16,23 | 15,22 | 15,66 | -4,48% | 5.501,00 |
| 14.03.2022 | 16,13 | 16,43 | 15,92 | 16,40 | 3,60% | 1.120,00 |
| 11.03.2022 | 15,41 | 16,29 | 15,26 | 15,83 | 2,86% | 4.200,00 |
| 10.03.2022 | 15,85 | 15,85 | 15,22 | 15,39 | -2,78% | 6.710,00 |
| 09.03.2022 | 14,98 | 15,90 | 14,83 | 15,83 | 6,93% | 2.319,00 |
| 08.03.2022 | 13,89 | 14,98 | 13,66 | 14,80 | 5,68% | 6.211,00 |
| 07.03.2022 | 14,00 | 14,26 | 13,28 | 14,01 | -1,20% | 20.352,00 |
| 04.03.2022 | 17,29 | 17,43 | 13,25 | 14,18 | -18,86% | 26.515,00 |
| 03.03.2022 | 17,50 | 17,94 | 17,42 | 17,47 | -0,03% | 975,00 |
| 02.03.2022 | 17,14 | 17,69 | 16,81 | 17,48 | 2,07% | 365,00 |
| 01.03.2022 | 17,61 | 17,91 | 17,08 | 17,12 | -2,31% | 185,00 |
| 28.02.2022 | 17,78 | 17,79 | 17,18 | 17,53 | -3,04% | 385,00 |
| 25.02.2022 | 17,27 | 18,09 | 16,96 | 18,08 | 4,72% | 820,00 |
| 24.02.2022 | 17,27 | 17,59 | 16,68 | 17,26 | -2,43% | 2.928,00 |
| 23.02.2022 | 18,20 | 18,44 | 17,66 | 17,69 | -2,56% | 765,00 |
| 22.02.2022 | 17,93 | 18,21 | 17,57 | 18,16 | 1,42% | 873,00 |
| 21.02.2022 | 18,88 | 19,07 | 17,84 | 17,90 | -4,89% | 1.344,00 |
| 18.02.2022 | 18,96 | 19,01 | 18,54 | 18,82 | -0,45% | 110,00 |
| 17.02.2022 | 19,17 | 19,23 | 18,84 | 18,91 | -1,72% | 220,00 |
| 16.02.2022 | 19,55 | 19,87 | 18,95 | 19,24 | 1,58% | 925,00 |
| 15.02.2022 | 18,72 | 18,99 | 18,72 | 18,94 | 1,66% | 950,00 |
| 14.02.2022 | 18,62 | 19,24 | 18,41 | 18,63 | -0,08% | 1.025,00 |
| 11.02.2022 | 19,23 | 19,42 | 18,63 | 18,64 | -3,69% | 700,00 |
| 10.02.2022 | 19,43 | 19,94 | 19,32 | 19,36 | -0,28% | 710,00 |
| 09.02.2022 | 18,89 | 19,47 | 18,87 | 19,41 | 3,03% | 659,00 |
| 08.02.2022 | 19,07 | 19,10 | 18,64 | 18,84 | -0,97% | 584,00 |
| 07.02.2022 | 18,96 | 19,09 | 18,85 | 19,03 | 0,37% | 80,00 |
| 04.02.2022 | 19,16 | 19,17 | 18,69 | 18,96 | -0,37% | - |
| 03.02.2022 | 19,06 | 19,18 | 18,83 | 19,03 | -0,57% | 2.043,00 |
| 02.02.2022 | 19,35 | 19,36 | 19,10 | 19,14 | -0,98% | 220,00 |
| 01.02.2022 | 19,19 | 19,44 | 19,03 | 19,33 | 0,57% | 451,00 |
| 31.01.2022 | 19,42 | 19,42 | 18,98 | 19,22 | -0,62% | 380,00 |
| 28.01.2022 | 19,34 | 19,39 | 18,92 | 19,34 | 0,13% | - |
| 27.01.2022 | 19,40 | 19,52 | 19,00 | 19,31 | -1,95% | 375,00 |
| 26.01.2022 | 19,05 | 19,99 | 19,00 | 19,70 | 3,79% | 870,00 |
| 25.01.2022 | 19,24 | 19,38 | 18,66 | 18,98 | -1,61% | 60,00 |
| 24.01.2022 | 19,75 | 19,93 | 18,75 | 19,29 | -2,30% | 2.172,00 |
| 21.01.2022 | 19,86 | 20,02 | 19,63 | 19,74 | -0,88% | 318,00 |
| 20.01.2022 | 20,23 | 20,34 | 19,88 | 19,92 | -1,12% | 390,00 |
| 19.01.2022 | 19,80 | 20,30 | 19,72 | 20,14 | 1,38% | 60,00 |
| 18.01.2022 | 20,00 | 20,19 | 19,84 | 19,87 | -0,87% | 1.213,00 |
| 17.01.2022 | 20,26 | 20,41 | 19,99 | 20,04 | -0,69% | 511,00 |
| 14.01.2022 | 20,33 | 20,37 | 20,12 | 20,18 | -0,79% | 350,00 |
| 13.01.2022 | 19,87 | 20,46 | 19,76 | 20,34 | 2,26% | 1.473,00 |
| 12.01.2022 | 20,31 | 20,35 | 19,84 | 19,89 | -1,78% | 920,00 |
| 11.01.2022 | 20,30 | 20,43 | 20,14 | 20,25 | -0,15% | 246,00 |
| 10.01.2022 | 20,98 | 21,04 | 20,07 | 20,28 | -3,24% | 350,00 |
| 07.01.2022 | 20,96 | 21,00 | 20,75 | 20,96 | 0,29% | 835,00 |
| 06.01.2022 | 20,54 | 21,04 | 20,54 | 20,90 | 1,26% | - |
| 05.01.2022 | 20,94 | 21,18 | 20,58 | 20,64 | -1,53% | 1.124,00 |
| 04.01.2022 | 21,13 | 21,35 | 20,94 | 20,96 | -0,71% | 262,00 |
| 03.01.2022 | 20,50 | 21,12 | 20,46 | 21,11 | 2,93% | 45,00 |