Börse:
18,790€
2,68%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
18,780€
Ask:
18,800€
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 18,42 | 18,84 | 18,37 | 18,79 | 2,68% | - |
| 23.11.2020 | 18,02 | 18,42 | 18,02 | 18,30 | 1,67% | 83.805,00 |
| 20.11.2020 | 17,88 | 18,04 | 17,82 | 18,00 | 1,01% | 33.803,00 |
| 19.11.2020 | 17,88 | 17,96 | 17,70 | 17,82 | -0,11% | 62.030,00 |
| 18.11.2020 | 17,84 | 17,94 | 17,62 | 17,84 | -0,11% | 44.718,00 |
| 17.11.2020 | 17,84 | 18,00 | 17,60 | 17,86 | 0,56% | 68.050,00 |
| 16.11.2020 | 17,84 | 18,12 | 17,58 | 17,76 | 0,00% | 91.952,00 |
| 13.11.2020 | 17,66 | 18,00 | 17,28 | 17,76 | 0,34% | 154.463,00 |
| 12.11.2020 | 16,76 | 17,94 | 16,76 | 17,70 | 2,19% | 151.835,00 |
| 11.11.2020 | 17,46 | 17,72 | 17,10 | 17,32 | -1,14% | 103.795,00 |
| 10.11.2020 | 16,80 | 17,54 | 16,80 | 17,52 | 4,04% | 205.195,00 |
| 09.11.2020 | 16,00 | 17,00 | 16,00 | 16,84 | 6,85% | 205.185,00 |
| 06.11.2020 | 15,86 | 16,08 | 15,72 | 15,76 | -1,25% | 47.460,00 |
| 05.11.2020 | 16,02 | 16,28 | 15,70 | 15,96 | -0,62% | 210.307,00 |
| 04.11.2020 | 15,38 | 16,18 | 15,16 | 16,06 | 4,69% | 119.307,00 |
| 03.11.2020 | 15,38 | 15,68 | 15,20 | 15,34 | 0,52% | 61.257,00 |
| 02.11.2020 | 14,52 | 15,32 | 14,40 | 15,26 | 6,12% | 60.706,00 |
| 30.10.2020 | 14,32 | 14,42 | 14,10 | 14,38 | 0,84% | 54.696,00 |
| 29.10.2020 | 14,20 | 14,46 | 13,94 | 14,26 | -0,56% | 71.839,00 |
| 28.10.2020 | 14,56 | 14,56 | 13,94 | 14,34 | -1,92% | 99.291,00 |
| 27.10.2020 | 15,52 | 15,52 | 14,60 | 14,62 | -5,68% | 95.900,00 |
| 26.10.2020 | 15,64 | 15,70 | 15,44 | 15,50 | -1,52% | 67.315,00 |
| 23.10.2020 | 15,66 | 15,94 | 15,66 | 15,74 | -0,25% | 38.108,00 |
| 22.10.2020 | 15,88 | 15,98 | 15,52 | 15,78 | -1,38% | 70.743,00 |
| 21.10.2020 | 15,96 | 16,10 | 15,76 | 16,00 | 1,01% | 83.288,00 |
| 20.10.2020 | 15,74 | 15,90 | 15,54 | 15,84 | 0,38% | 46.120,00 |
| 19.10.2020 | 15,62 | 15,84 | 15,62 | 15,78 | 1,02% | 36.419,00 |
| 16.10.2020 | 15,80 | 15,84 | 15,50 | 15,62 | -0,51% | 48.376,00 |
| 15.10.2020 | 15,56 | 15,80 | 15,40 | 15,70 | 0,77% | 99.154,00 |
| 14.10.2020 | 15,74 | 15,74 | 15,48 | 15,58 | -0,26% | 36.404,00 |
| 13.10.2020 | 15,74 | 15,76 | 15,54 | 15,62 | -0,64% | 51.147,00 |
| 12.10.2020 | 15,48 | 15,72 | 15,36 | 15,72 | 1,68% | 46.003,00 |
| 09.10.2020 | 15,28 | 15,50 | 15,28 | 15,46 | 0,78% | 50.356,00 |
| 08.10.2020 | 15,18 | 15,34 | 15,08 | 15,34 | 1,59% | 34.954,00 |
| 07.10.2020 | 15,22 | 15,38 | 15,04 | 15,10 | -0,66% | 40.210,00 |
| 06.10.2020 | 15,04 | 15,20 | 15,00 | 15,20 | 1,47% | 31.503,00 |
| 05.10.2020 | 14,56 | 15,04 | 14,56 | 14,98 | 3,45% | 54.029,00 |
| 02.10.2020 | 14,68 | 14,70 | 14,30 | 14,48 | -2,29% | 73.577,00 |
| 01.10.2020 | 15,02 | 15,06 | 14,76 | 14,82 | -0,94% | 33.296,00 |
| 30.09.2020 | 14,80 | 15,00 | 14,74 | 14,96 | 1,49% | 110.342,00 |
| 29.09.2020 | 14,78 | 14,84 | 14,60 | 14,74 | 0,55% | 43.723,00 |
| 28.09.2020 | 14,80 | 15,06 | 14,60 | 14,66 | -0,14% | 46.678,00 |
| 25.09.2020 | 14,84 | 14,84 | 14,42 | 14,68 | -0,14% | 88.703,00 |
| 24.09.2020 | 14,90 | 14,90 | 14,56 | 14,70 | -1,21% | 79.655,00 |
| 23.09.2020 | 14,96 | 15,20 | 14,78 | 14,88 | 0,00% | 47.347,00 |
| 22.09.2020 | 14,90 | 15,22 | 14,84 | 14,88 | -0,13% | 44.762,00 |
| 21.09.2020 | 15,50 | 15,50 | 14,80 | 14,90 | -4,24% | 60.039,00 |
| 18.09.2020 | 15,94 | 15,96 | 15,56 | 15,56 | -3,23% | 75.611,00 |
| 17.09.2020 | 16,08 | 16,14 | 15,78 | 16,08 | -0,62% | 54.703,00 |
| 16.09.2020 | 16,10 | 16,18 | 15,90 | 16,18 | 1,00% | 54.094,00 |
| 15.09.2020 | 16,24 | 16,28 | 15,96 | 16,02 | -0,50% | 50.438,00 |
| 14.09.2020 | 16,18 | 16,50 | 16,10 | 16,10 | 0,00% | 41.774,00 |
| 11.09.2020 | 16,08 | 16,14 | 15,80 | 16,10 | 1,00% | 64.829,00 |
| 10.09.2020 | 16,14 | 16,14 | 15,88 | 15,94 | -0,38% | 48.103,00 |
| 09.09.2020 | 16,08 | 16,16 | 15,94 | 16,00 | -0,50% | 34.444,00 |
| 08.09.2020 | 16,02 | 16,24 | 15,90 | 16,08 | 0,12% | 51.306,00 |
| 07.09.2020 | 15,70 | 16,14 | 15,62 | 16,06 | 2,95% | 49.607,00 |
| 04.09.2020 | 15,88 | 15,98 | 15,54 | 15,60 | -1,27% | 70.300,00 |
| 03.09.2020 | 15,66 | 15,98 | 15,66 | 15,80 | 1,02% | 59.267,00 |
| 02.09.2020 | 15,86 | 15,98 | 15,56 | 15,64 | -0,51% | 81.135,00 |
| 01.09.2020 | 15,58 | 15,82 | 15,38 | 15,72 | 1,42% | 59.867,00 |
| 31.08.2020 | 16,06 | 16,16 | 15,48 | 15,50 | -3,00% | 80.622,00 |
| 28.08.2020 | 15,80 | 16,08 | 15,64 | 15,98 | 1,01% | 55.795,00 |
| 27.08.2020 | 16,00 | 16,00 | 15,70 | 15,82 | -0,50% | 26.870,00 |
| 26.08.2020 | 15,88 | 15,94 | 15,70 | 15,90 | 0,76% | 39.209,00 |
| 25.08.2020 | 15,84 | 16,10 | 15,68 | 15,78 | -0,38% | 81.248,00 |
| 24.08.2020 | 15,98 | 16,04 | 15,56 | 15,84 | -0,25% | 60.780,00 |
| 21.08.2020 | 16,20 | 16,34 | 15,70 | 15,88 | -5,48% | 79.132,00 |
| 20.08.2020 | 16,68 | 16,90 | 16,50 | 16,80 | -0,12% | 82.084,00 |
| 19.08.2020 | 16,40 | 16,88 | 16,30 | 16,82 | 2,81% | 91.946,00 |
| 18.08.2020 | 16,36 | 16,68 | 16,08 | 16,36 | 0,49% | 62.750,00 |
| 17.08.2020 | 16,48 | 16,52 | 16,16 | 16,28 | -0,85% | 79.325,00 |
| 14.08.2020 | 16,52 | 16,52 | 16,08 | 16,42 | -0,36% | 74.924,00 |
| 13.08.2020 | 16,52 | 16,64 | 15,90 | 16,48 | -3,06% | 94.093,00 |
| 12.08.2020 | 16,56 | 17,18 | 16,40 | 17,00 | 2,53% | 126.128,00 |
| 11.08.2020 | 16,42 | 16,68 | 16,30 | 16,58 | 1,97% | 104.238,00 |
| 10.08.2020 | 15,70 | 16,28 | 15,70 | 16,26 | 3,83% | 121.726,00 |
| 07.08.2020 | 15,56 | 15,70 | 15,24 | 15,66 | 0,77% | 47.744,00 |
| 06.08.2020 | 15,56 | 15,60 | 15,20 | 15,54 | 0,13% | 72.533,00 |
| 05.08.2020 | 15,20 | 15,52 | 15,12 | 15,52 | 2,78% | 73.267,00 |
| 04.08.2020 | 15,04 | 15,42 | 14,86 | 15,10 | 0,67% | 60.088,00 |
| 03.08.2020 | 14,78 | 15,00 | 14,44 | 15,00 | 2,18% | 62.161,00 |
| 31.07.2020 | 14,64 | 15,00 | 14,54 | 14,68 | -0,41% | 73.685,00 |
| 30.07.2020 | 14,98 | 15,02 | 14,44 | 14,74 | -2,25% | 99.423,00 |
| 29.07.2020 | 15,14 | 15,14 | 14,78 | 15,08 | 0,00% | 52.870,00 |
| 28.07.2020 | 15,02 | 15,26 | 14,90 | 15,08 | -0,26% | 50.286,00 |
| 27.07.2020 | 15,02 | 15,14 | 14,80 | 15,12 | 0,00% | 79.011,00 |
| 24.07.2020 | 15,28 | 15,28 | 14,82 | 15,12 | -1,31% | 84.981,00 |
| 23.07.2020 | 15,50 | 15,54 | 15,18 | 15,32 | -0,26% | 51.796,00 |
| 22.07.2020 | 15,40 | 15,46 | 15,18 | 15,36 | -0,26% | 44.401,00 |
| 21.07.2020 | 15,38 | 15,62 | 15,20 | 15,40 | 0,65% | 94.512,00 |
| 20.07.2020 | 15,34 | 15,50 | 15,20 | 15,30 | 0,13% | 37.043,00 |
| 17.07.2020 | 15,26 | 15,28 | 14,94 | 15,28 | 0,39% | 42.122,00 |
| 16.07.2020 | 15,40 | 15,46 | 15,04 | 15,22 | -1,17% | 48.565,00 |
| 15.07.2020 | 15,04 | 15,62 | 15,02 | 15,40 | 3,36% | 113.907,00 |
| 14.07.2020 | 14,86 | 14,94 | 14,44 | 14,90 | 0,27% | 131.280,00 |
| 13.07.2020 | 14,86 | 14,88 | 14,62 | 14,86 | -0,27% | 160.365,00 |
| 10.07.2020 | 14,90 | 15,00 | 14,70 | 14,90 | 0,68% | 225.643,00 |
| 09.07.2020 | 14,92 | 15,04 | 14,68 | 14,80 | -0,13% | 177.577,00 |
| 08.07.2020 | 15,08 | 15,14 | 14,72 | 14,82 | -2,37% | 119.113,00 |