Börse:
13,480€
-1,46%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
13,420€
Ask:
13,540€
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 13,50 | 13,67 | 13,16 | 13,46 | -1,61% | - |
| 09.08.2022 | 13,84 | 14,00 | 13,58 | 13,68 | -0,73% | 34.367,00 |
| 08.08.2022 | 14,04 | 14,06 | 13,68 | 13,78 | -1,15% | 38.624,00 |
| 05.08.2022 | 13,96 | 14,06 | 13,90 | 13,94 | 0,29% | 32.142,00 |
| 04.08.2022 | 13,82 | 14,00 | 13,70 | 13,90 | 1,46% | 42.958,00 |
| 03.08.2022 | 13,66 | 13,82 | 13,64 | 13,70 | 0,74% | 74.564,00 |
| 02.08.2022 | 13,58 | 13,62 | 13,50 | 13,60 | 0,00% | 39.236,00 |
| 01.08.2022 | 13,70 | 13,76 | 13,58 | 13,60 | 0,00% | 105.118,00 |
| 29.07.2022 | 13,52 | 13,82 | 13,52 | 13,60 | -0,15% | 123.629,00 |
| 28.07.2022 | 13,48 | 13,72 | 13,48 | 13,62 | 1,04% | 36.419,00 |
| 27.07.2022 | 13,52 | 13,56 | 13,24 | 13,48 | 0,45% | 33.749,00 |
| 26.07.2022 | 13,86 | 13,88 | 13,42 | 13,42 | -2,47% | 25.957,00 |
| 25.07.2022 | 13,60 | 13,90 | 13,60 | 13,76 | 1,18% | 33.049,00 |
| 22.07.2022 | 13,72 | 13,80 | 13,60 | 13,60 | -1,16% | 33.093,00 |
| 21.07.2022 | 13,86 | 13,92 | 13,58 | 13,76 | -0,29% | 29.666,00 |
| 20.07.2022 | 13,98 | 13,98 | 13,58 | 13,80 | -0,43% | 26.653,00 |
| 19.07.2022 | 13,70 | 13,88 | 13,44 | 13,86 | 1,61% | 67.966,00 |
| 18.07.2022 | 13,62 | 13,84 | 13,58 | 13,64 | 1,04% | 51.184,00 |
| 15.07.2022 | 13,38 | 13,52 | 13,34 | 13,50 | 1,50% | 23.704,00 |
| 14.07.2022 | 13,46 | 13,50 | 13,16 | 13,30 | -0,30% | 20.630,00 |
| 13.07.2022 | 13,46 | 13,50 | 13,22 | 13,34 | 0,00% | 19.038,00 |
| 12.07.2022 | 13,64 | 13,64 | 13,18 | 13,34 | -1,48% | 46.753,00 |
| 11.07.2022 | 13,62 | 13,88 | 13,54 | 13,54 | -2,03% | 22.353,00 |
| 08.07.2022 | 13,52 | 13,86 | 13,42 | 13,82 | 3,13% | 54.673,00 |
| 07.07.2022 | 13,22 | 13,44 | 13,22 | 13,40 | 2,29% | 23.457,00 |
| 06.07.2022 | 13,12 | 13,22 | 13,00 | 13,10 | 0,77% | 28.274,00 |
| 05.07.2022 | 13,40 | 13,60 | 13,00 | 13,00 | -3,42% | 51.662,00 |
| 04.07.2022 | 13,74 | 13,74 | 13,44 | 13,46 | -1,46% | 18.021,00 |
| 01.07.2022 | 13,54 | 13,82 | 13,42 | 13,66 | 1,19% | 87.718,00 |
| 30.06.2022 | 13,92 | 13,92 | 13,36 | 13,50 | -2,46% | 78.080,00 |
| 29.06.2022 | 14,18 | 14,18 | 13,78 | 13,84 | -2,40% | 35.545,00 |
| 28.06.2022 | 14,18 | 14,38 | 14,16 | 14,18 | 0,85% | 44.082,00 |
| 27.06.2022 | 14,20 | 14,34 | 14,04 | 14,06 | -0,14% | 33.315,00 |
| 24.06.2022 | 14,06 | 14,16 | 13,82 | 14,08 | 0,86% | 85.906,00 |
| 23.06.2022 | 14,20 | 14,22 | 13,94 | 13,96 | -1,83% | 38.660,00 |
| 22.06.2022 | 14,34 | 14,34 | 14,06 | 14,22 | -0,84% | 50.923,00 |
| 21.06.2022 | 14,22 | 14,44 | 14,20 | 14,34 | 1,70% | 39.818,00 |
| 20.06.2022 | 14,36 | 14,36 | 14,10 | 14,10 | -0,98% | 44.909,00 |
| 17.06.2022 | 14,16 | 14,42 | 14,04 | 14,24 | -5,32% | 93.482,00 |
| 16.06.2022 | 15,50 | 15,52 | 14,88 | 15,04 | -2,97% | 77.455,00 |
| 15.06.2022 | 15,32 | 15,54 | 15,30 | 15,50 | 2,11% | 42.739,00 |
| 14.06.2022 | 15,20 | 15,22 | 14,90 | 15,18 | 0,80% | 53.807,00 |
| 13.06.2022 | 15,38 | 15,38 | 14,94 | 15,06 | -2,71% | 76.252,00 |
| 10.06.2022 | 15,88 | 15,90 | 15,36 | 15,48 | -2,76% | 61.578,00 |
| 09.06.2022 | 16,10 | 16,10 | 15,86 | 15,92 | -0,75% | 65.533,00 |
| 08.06.2022 | 16,20 | 16,24 | 16,02 | 16,04 | -0,62% | 48.247,00 |
| 07.06.2022 | 16,28 | 16,28 | 16,00 | 16,14 | -0,62% | 47.627,00 |
| 06.06.2022 | 16,22 | 16,36 | 16,20 | 16,24 | 1,00% | 24.929,00 |
| 03.06.2022 | 16,34 | 16,40 | 16,02 | 16,08 | -0,62% | 27.921,00 |
| 02.06.2022 | 16,20 | 16,24 | 15,98 | 16,18 | 0,62% | 61.684,00 |
| 01.06.2022 | 16,48 | 16,48 | 16,00 | 16,08 | -1,47% | 63.115,00 |
| 31.05.2022 | 16,52 | 16,60 | 16,28 | 16,32 | -1,33% | 149.679,00 |
| 30.05.2022 | 16,04 | 16,64 | 16,04 | 16,54 | 3,25% | 49.941,00 |
| 27.05.2022 | 16,06 | 16,18 | 15,96 | 16,02 | 0,00% | 31.093,00 |
| 26.05.2022 | 15,70 | 16,06 | 15,70 | 16,02 | 2,04% | 20.046,00 |
| 25.05.2022 | 15,64 | 15,92 | 15,62 | 15,70 | 0,64% | 42.323,00 |
| 24.05.2022 | 16,10 | 16,16 | 15,60 | 15,60 | -3,35% | 39.352,00 |
| 23.05.2022 | 16,04 | 16,20 | 15,88 | 16,14 | 1,51% | 24.439,00 |
| 20.05.2022 | 15,76 | 16,20 | 15,76 | 15,90 | 0,38% | 49.921,00 |
| 19.05.2022 | 15,88 | 15,88 | 15,62 | 15,84 | -1,12% | 28.826,00 |
| 18.05.2022 | 16,24 | 16,28 | 15,90 | 16,02 | -1,35% | 49.135,00 |
| 17.05.2022 | 16,40 | 16,48 | 16,08 | 16,24 | -0,12% | 81.149,00 |
| 16.05.2022 | 16,20 | 16,38 | 15,92 | 16,26 | 0,87% | 127.327,00 |
| 13.05.2022 | 15,46 | 16,20 | 15,28 | 16,12 | 5,77% | 117.844,00 |
| 12.05.2022 | 15,66 | 15,96 | 15,02 | 15,24 | -1,80% | 49.598,00 |
| 11.05.2022 | 15,20 | 15,52 | 15,18 | 15,52 | 2,51% | 31.787,00 |
| 10.05.2022 | 15,20 | 15,40 | 15,10 | 15,14 | 0,40% | 19.185,00 |
| 09.05.2022 | 15,54 | 15,54 | 15,06 | 15,08 | -2,58% | 26.097,00 |
| 06.05.2022 | 15,50 | 15,60 | 15,34 | 15,48 | 0,13% | 24.715,00 |
| 05.05.2022 | 16,12 | 16,28 | 15,46 | 15,46 | -2,15% | 49.073,00 |
| 04.05.2022 | 15,72 | 15,94 | 15,72 | 15,80 | -0,25% | 7.337,00 |
| 03.05.2022 | 15,96 | 16,02 | 15,70 | 15,84 | 0,13% | 29.957,00 |
| 02.05.2022 | 15,56 | 15,86 | 15,26 | 15,82 | 1,93% | 25.404,00 |
| 29.04.2022 | 15,72 | 15,72 | 15,44 | 15,52 | -0,39% | 58.984,00 |
| 28.04.2022 | 15,20 | 15,72 | 15,20 | 15,58 | 3,45% | 31.842,00 |
| 27.04.2022 | 15,32 | 15,40 | 14,94 | 15,06 | -0,92% | 58.862,00 |
| 26.04.2022 | 15,26 | 15,50 | 15,20 | 15,20 | -0,65% | 42.652,00 |
| 25.04.2022 | 15,54 | 15,56 | 15,26 | 15,30 | -2,30% | 24.776,00 |
| 22.04.2022 | 15,90 | 15,92 | 15,64 | 15,66 | -2,25% | 19.670,00 |
| 21.04.2022 | 16,14 | 16,26 | 15,98 | 16,02 | 0,00% | 21.101,00 |
| 20.04.2022 | 15,72 | 16,18 | 15,72 | 16,02 | 1,26% | 71.059,00 |
| 19.04.2022 | 15,70 | 16,06 | 15,68 | 15,82 | 0,25% | 41.322,00 |
| 14.04.2022 | 15,62 | 15,78 | 15,50 | 15,78 | 1,54% | 41.720,00 |
| 13.04.2022 | 15,46 | 15,60 | 15,38 | 15,54 | -0,38% | 25.991,00 |
| 12.04.2022 | 15,52 | 15,64 | 15,22 | 15,60 | 0,52% | 33.405,00 |
| 11.04.2022 | 15,58 | 15,64 | 15,34 | 15,52 | -0,13% | 33.857,00 |
| 08.04.2022 | 15,48 | 15,66 | 15,32 | 15,54 | 1,30% | 34.959,00 |
| 07.04.2022 | 15,56 | 15,56 | 15,24 | 15,34 | -0,52% | 56.809,00 |
| 06.04.2022 | 15,68 | 15,78 | 15,20 | 15,42 | -1,78% | 56.146,00 |
| 05.04.2022 | 15,76 | 15,92 | 15,60 | 15,70 | -0,38% | 46.954,00 |
| 04.04.2022 | 15,98 | 15,98 | 15,42 | 15,76 | -1,01% | 48.062,00 |
| 01.04.2022 | 16,12 | 16,12 | 15,82 | 15,92 | -1,42% | 56.894,00 |
| 31.03.2022 | 16,21 | 16,32 | 16,08 | 16,15 | 0,50% | 128.001,00 |
| 30.03.2022 | 16,31 | 16,31 | 15,87 | 16,07 | -1,83% | 74.740,00 |
| 29.03.2022 | 16,26 | 16,41 | 15,97 | 16,37 | 1,55% | 95.925,00 |
| 28.03.2022 | 16,41 | 16,62 | 16,02 | 16,12 | -1,10% | 53.770,00 |
| 25.03.2022 | 16,69 | 16,69 | 16,20 | 16,30 | -2,69% | 60.048,00 |
| 24.03.2022 | 16,92 | 17,12 | 16,46 | 16,75 | -0,06% | 52.132,00 |
| 23.03.2022 | 16,82 | 16,82 | 16,55 | 16,76 | -0,24% | 53.557,00 |
| 22.03.2022 | 16,40 | 16,86 | 16,35 | 16,80 | 2,13% | 58.578,00 |