Börse:
18,200€
0,66%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
18,120€
Ask:
18,280€
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 18,20 | 18,22 | 18,12 | 18,18 | 0,55% | - |
| 21.01.2021 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | - |
| 20.01.2021 | 17,92 | 18,10 | 17,92 | 18,10 | 0,89% | 67,00 |
| 19.01.2021 | 17,94 | 18,00 | 17,94 | 17,94 | 0,56% | 1.965,00 |
| 18.01.2021 | 17,90 | 17,90 | 17,84 | 17,84 | -1,11% | 60,00 |
| 15.01.2021 | 18,10 | 18,10 | 17,92 | 18,04 | -0,88% | 152,00 |
| 14.01.2021 | 18,04 | 18,20 | 18,04 | 18,20 | 0,00% | 150,00 |
| 13.01.2021 | 18,14 | 18,26 | 18,06 | 18,20 | -0,44% | 376,00 |
| 12.01.2021 | 18,08 | 18,28 | 18,08 | 18,28 | -0,22% | 420,00 |
| 11.01.2021 | 19,12 | 19,22 | 18,32 | 18,32 | 0,00% | 2.910,00 |
| 08.01.2021 | 18,38 | 18,38 | 18,06 | 18,32 | 0,44% | 488,00 |
| 07.01.2021 | 18,14 | 18,24 | 18,14 | 18,24 | 1,22% | 80,00 |
| 06.01.2021 | 18,20 | 18,24 | 18,02 | 18,02 | -0,33% | 528,00 |
| 05.01.2021 | 18,06 | 18,08 | 18,06 | 18,08 | 0,67% | 743,00 |
| 04.01.2021 | 18,56 | 18,56 | 17,96 | 17,96 | -3,02% | 175,00 |
| 30.12.2020 | 18,30 | 18,52 | 18,30 | 18,52 | 1,09% | 30,00 |
| 29.12.2020 | 18,22 | 18,62 | 18,22 | 18,32 | -0,76% | 1.084,00 |
| 28.12.2020 | 18,36 | 18,46 | 18,26 | 18,46 | 1,88% | 150,00 |
| 23.12.2020 | 17,82 | 18,12 | 17,82 | 18,12 | 1,00% | 50,00 |
| 22.12.2020 | 17,90 | 18,02 | 17,90 | 17,94 | 1,13% | 375,00 |
| 21.12.2020 | 17,52 | 17,74 | 17,40 | 17,74 | -2,42% | 6.757,00 |
| 18.12.2020 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
| 17.12.2020 | 18,50 | 18,50 | 18,12 | 18,12 | -1,41% | 775,00 |
| 16.12.2020 | 18,22 | 18,40 | 18,22 | 18,38 | 1,43% | 900,00 |
| 15.12.2020 | 17,32 | 18,12 | 17,32 | 18,12 | 2,60% | 2.905,00 |
| 14.12.2020 | 17,10 | 17,66 | 17,10 | 17,66 | 0,46% | 320,00 |
| 11.12.2020 | 17,74 | 17,74 | 17,44 | 17,58 | -0,90% | 845,00 |
| 10.12.2020 | 18,16 | 18,16 | 17,70 | 17,74 | -1,44% | 762,00 |
| 09.12.2020 | 18,40 | 18,42 | 18,00 | 18,00 | -3,02% | 653,00 |
| 08.12.2020 | 18,52 | 18,56 | 18,44 | 18,56 | 0,43% | 280,00 |
| 07.12.2020 | 18,22 | 18,66 | 18,22 | 18,48 | 0,87% | 624,00 |
| 04.12.2020 | 18,36 | 18,66 | 18,32 | 18,32 | -1,08% | 1.140,00 |
| 03.12.2020 | 18,52 | 18,64 | 18,52 | 18,52 | -0,11% | 543,00 |
| 02.12.2020 | 18,50 | 18,54 | 18,50 | 18,54 | -0,22% | 5,00 |
| 01.12.2020 | 18,38 | 18,58 | 18,36 | 18,58 | -0,64% | 600,00 |
| 30.11.2020 | 19,00 | 19,00 | 18,68 | 18,70 | 0,32% | 1.305,00 |
| 27.11.2020 | 18,46 | 18,64 | 18,46 | 18,64 | -1,06% | 310,00 |
| 26.11.2020 | 18,90 | 18,90 | 18,84 | 18,84 | 0,43% | 450,00 |
| 25.11.2020 | 18,82 | 18,82 | 18,76 | 18,76 | 0,11% | 25,00 |
| 24.11.2020 | 18,36 | 18,80 | 18,36 | 18,74 | 1,63% | 1.241,00 |
| 23.11.2020 | 17,98 | 18,44 | 17,98 | 18,44 | 2,90% | 1.153,00 |
| 20.11.2020 | 17,74 | 17,98 | 17,74 | 17,92 | 0,11% | 205,00 |
| 19.11.2020 | 17,64 | 17,90 | 17,64 | 17,90 | 0,67% | 50,00 |
| 18.11.2020 | 17,68 | 17,86 | 17,68 | 17,78 | 0,11% | 545,00 |
| 17.11.2020 | 17,64 | 17,88 | 17,60 | 17,76 | -1,88% | 409,00 |
| 16.11.2020 | 17,76 | 18,10 | 17,76 | 18,10 | 2,14% | 150,00 |
| 13.11.2020 | 17,48 | 17,78 | 17,48 | 17,72 | 1,49% | 1.362,00 |
| 12.11.2020 | 16,80 | 17,80 | 16,74 | 17,46 | 2,83% | 2.800,00 |
| 11.11.2020 | 17,48 | 17,48 | 16,80 | 16,98 | -2,75% | 2.250,00 |
| 10.11.2020 | 16,48 | 17,46 | 16,48 | 17,46 | 5,18% | 5.204,00 |
| 09.11.2020 | 15,92 | 16,84 | 15,92 | 16,60 | 5,33% | 628,00 |
| 06.11.2020 | 15,76 | 15,76 | 15,76 | 15,76 | -1,13% | - |
| 05.11.2020 | 16,00 | 16,14 | 15,76 | 15,94 | -1,24% | 3.596,00 |
| 04.11.2020 | 15,46 | 16,14 | 15,46 | 16,14 | 5,63% | 500,00 |
| 03.11.2020 | 15,22 | 15,64 | 15,22 | 15,28 | 3,66% | 663,00 |
| 02.11.2020 | 14,40 | 14,74 | 14,40 | 14,74 | 2,93% | 500,00 |
| 30.10.2020 | 14,26 | 14,32 | 14,26 | 14,32 | -0,69% | 100,00 |
| 29.10.2020 | 14,28 | 14,42 | 14,10 | 14,42 | 0,56% | 1.400,00 |
| 28.10.2020 | 14,42 | 14,44 | 14,00 | 14,34 | -4,40% | 2.652,00 |
| 27.10.2020 | 15,30 | 15,30 | 15,00 | 15,00 | -3,23% | 120,00 |
| 26.10.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -1,65% | 30,00 |
| 23.10.2020 | 15,58 | 15,76 | 15,58 | 15,76 | -0,25% | 14,00 |
| 22.10.2020 | 15,50 | 15,80 | 15,50 | 15,80 | 1,15% | - |
| 21.10.2020 | 15,84 | 16,00 | 15,62 | 15,62 | -0,76% | 3.499,00 |
| 20.10.2020 | 15,76 | 15,76 | 15,60 | 15,74 | 0,13% | 220,00 |
| 19.10.2020 | 15,30 | 15,72 | 15,30 | 15,72 | 0,26% | 30,00 |
| 16.10.2020 | 15,64 | 15,72 | 15,56 | 15,68 | 0,90% | 352,00 |
| 15.10.2020 | 15,38 | 15,76 | 15,38 | 15,54 | -0,51% | 953,00 |
| 14.10.2020 | 15,52 | 15,70 | 15,50 | 15,62 | -0,64% | 435,00 |
| 13.10.2020 | 15,60 | 15,72 | 15,60 | 15,72 | 0,00% | 300,00 |
| 12.10.2020 | 15,46 | 15,72 | 15,46 | 15,72 | 1,81% | 278,00 |
| 09.10.2020 | 15,18 | 15,44 | 15,18 | 15,44 | 1,18% | 10,00 |
| 08.10.2020 | 15,18 | 15,28 | 15,18 | 15,26 | 0,93% | 800,00 |
| 07.10.2020 | 15,08 | 15,26 | 15,00 | 15,12 | -0,26% | 1.100,00 |
| 06.10.2020 | 14,82 | 15,16 | 14,82 | 15,16 | 0,93% | 1.050,00 |
| 05.10.2020 | 14,60 | 15,02 | 14,60 | 15,02 | 2,32% | 195,00 |
| 02.10.2020 | 14,68 | 14,68 | 14,68 | 14,68 | -0,54% | - |
| 01.10.2020 | 14,96 | 14,96 | 14,76 | 14,76 | -0,40% | 1.760,00 |
| 30.09.2020 | 14,68 | 14,82 | 14,68 | 14,82 | 0,54% | 154,00 |
| 29.09.2020 | 14,68 | 14,80 | 14,64 | 14,74 | 0,27% | 995,00 |
| 28.09.2020 | 15,02 | 15,02 | 14,70 | 14,70 | 0,27% | 1.212,00 |
| 25.09.2020 | 14,80 | 14,84 | 14,50 | 14,66 | -0,54% | 2.160,00 |
| 24.09.2020 | 14,78 | 14,78 | 14,64 | 14,74 | -1,73% | 1.175,00 |
| 23.09.2020 | 14,98 | 15,16 | 14,78 | 15,00 | -1,19% | 1.660,00 |
| 22.09.2020 | 15,14 | 15,18 | 15,00 | 15,18 | 2,02% | 434,00 |
| 21.09.2020 | 15,46 | 15,52 | 14,88 | 14,88 | -6,18% | 1.644,00 |
| 18.09.2020 | 15,94 | 15,94 | 15,86 | 15,86 | -0,63% | 820,00 |
| 17.09.2020 | 15,96 | 15,96 | 15,96 | 15,96 | 0,13% | - |
| 16.09.2020 | 15,94 | 15,94 | 15,94 | 15,94 | -1,24% | - |
| 15.09.2020 | 16,10 | 16,28 | 16,10 | 16,14 | -1,22% | 1.090,00 |
| 14.09.2020 | 16,04 | 16,44 | 16,04 | 16,34 | 3,55% | 570,00 |
| 11.09.2020 | 15,78 | 15,78 | 15,78 | 15,78 | -0,75% | - |
| 10.09.2020 | 16,00 | 16,00 | 15,90 | 15,90 | -0,87% | 1.012,00 |
| 09.09.2020 | 16,10 | 16,10 | 15,94 | 16,04 | 0,00% | 830,00 |
| 08.09.2020 | 16,08 | 16,22 | 15,96 | 16,04 | -0,74% | 1.140,00 |
| 07.09.2020 | 16,02 | 16,16 | 15,92 | 16,16 | 2,67% | 1.135,00 |
| 04.09.2020 | 15,56 | 15,74 | 15,56 | 15,74 | 1,16% | 826,00 |
| 03.09.2020 | 15,74 | 15,94 | 15,46 | 15,56 | -0,77% | 3.082,00 |
| 02.09.2020 | 15,74 | 15,92 | 15,56 | 15,68 | 0,90% | 1.800,00 |
| 01.09.2020 | 15,78 | 15,78 | 15,48 | 15,54 | -0,64% | 330,00 |