U.S. markets closed

Hamburger Hafen und Logistik Aktiengesellschaft (HHFA.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
16.740.00 (0.00%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202416.7416.7816.7416.7416.74882
25 abr 202416.7816.7816.7416.7416.74531
24 abr 202416.7616.8216.7416.7416.745,893
23 abr 202416.8216.8416.7416.7416.741,542
22 abr 202416.8816.8816.7416.8216.826,418
19 abr 202416.7216.9816.7216.9816.9814,706
18 abr 202416.7616.7616.7416.7616.761,364
17 abr 202416.7216.7816.7216.7616.761,658
16 abr 202416.8216.8216.7216.7216.729,041
15 abr 202416.7416.8016.7416.8016.809,572
12 abr 202416.7616.7816.7416.7416.74594
11 abr 202416.7616.7816.7216.7416.7410,696
10 abr 202416.7416.7816.7416.7816.781,371
09 abr 202416.7416.8216.7416.8016.804,661
08 abr 202416.7616.8416.7616.7616.763,313
05 abr 202416.7616.8816.7616.8416.8417,492
04 abr 202416.7416.9616.7416.9616.9611,702
03 abr 202416.7416.8016.7416.8016.806,915
02 abr 202416.7216.7616.7216.7416.7425,970
28 mar 202416.7616.9016.7216.7216.7215,426
27 mar 202416.7416.8016.7216.8016.8015,519
26 mar 202416.7416.7816.7216.7816.7812,167
25 mar 202416.7616.8016.7416.7416.743,204
22 mar 202416.7216.8416.7216.7816.7820,481
21 mar 202416.7616.8016.7216.8016.809,153
20 mar 202416.7216.7616.7216.7216.7211,196
19 mar 202416.7616.7616.7216.7616.761,394
18 mar 202416.7416.8016.7416.7616.762,049
15 mar 202416.7216.7616.7216.7416.7413,185
14 mar 202416.7416.7816.7216.7216.726,799
13 mar 202416.7416.7616.7216.7216.726,145
12 mar 202416.7416.8816.7216.7216.7219,497
11 mar 202416.7616.7616.7016.7416.7427,335
08 mar 202416.7416.7816.7416.7616.761,834
07 mar 202416.7416.7616.7216.7616.764,366
06 mar 202416.7416.8216.7216.7416.746,375
05 mar 202416.7416.7816.7216.7816.7816,651
04 mar 202416.7216.7816.7216.7616.761,303
01 mar 202416.7416.8816.7216.8616.868,322
29 feb 202416.7217.0016.7217.0017.0053,079
28 feb 202416.7216.7616.7216.7416.746,622
27 feb 202416.7416.7416.7216.7216.727,869
26 feb 202416.7416.8216.7216.8216.824,722
23 feb 202416.7416.8816.7216.8816.886,918
22 feb 202416.8016.8016.7216.7416.7410,441
21 feb 202416.7216.8816.7216.8816.887,649
20 feb 202416.7416.8016.7216.8016.807,967
19 feb 202416.7216.7416.7216.7216.728,079
16 feb 202416.7416.7616.7216.7216.728,775
15 feb 202416.7816.7816.7216.7416.744,741
14 feb 202416.7416.7616.7016.7416.7424,133
13 feb 202416.7416.7616.7216.7216.727,906
12 feb 202416.8016.8616.7416.7816.786,314
09 feb 202416.7216.9216.7216.9216.9223,658
08 feb 202416.7616.7616.7216.7416.749,778
07 feb 202416.7416.7416.7216.7216.72908
06 feb 202416.7616.7816.7416.7416.746,729
05 feb 202416.7617.0016.7217.0017.0046,916
02 feb 202416.7416.8016.7416.8016.806,016
01 feb 202416.7816.8016.7416.7416.7410,391
31 ene 202416.7416.7816.7416.7416.747,844
30 ene 202416.7416.8016.7416.7416.748,231
29 ene 202416.7416.8216.7216.8216.8218,640
26 ene 202416.7616.7616.7416.7416.745,354
25 ene 202416.7416.7816.7416.7816.782,190
24 ene 202416.7416.7816.7216.7216.729,952
23 ene 202416.7616.9216.7416.9216.926,459
22 ene 202416.8016.8016.7216.7616.7613,322
19 ene 202416.7216.7416.7216.7216.7210,520
18 ene 202416.7816.7816.7216.7216.726,760
17 ene 202416.7416.8816.7216.7216.7221,062
16 ene 202416.7216.7816.7216.7416.7419,982
15 ene 202416.7616.7616.7216.7216.726,321
12 ene 202416.7216.7816.7216.7616.7611,534
11 ene 202416.8016.8016.7216.7416.7419,760
10 ene 202416.7416.8016.7216.7416.747,615
09 ene 202416.8616.8616.7416.7416.7410,391
08 ene 202416.7416.8216.7416.8216.8217,508
05 ene 202416.7616.8216.7416.7816.787,386
04 ene 202416.7817.0016.7617.0017.0019,705
03 ene 202416.7616.7616.7216.7416.7417,854
02 ene 202416.7816.7816.7216.7216.7217,611
29 dic 202316.7416.7616.7216.7616.768,949
28 dic 202316.7216.7416.7016.7416.7410,468
27 dic 202316.7816.8016.7216.7416.748,040
22 dic 202316.7416.8016.7416.8016.807,670
21 dic 202316.7416.7616.7016.7416.7438,776
20 dic 202316.7616.7816.7416.7416.7419,802
19 dic 202316.8016.8016.7416.7416.7426,270
18 dic 202316.7216.7816.7216.7816.7821,625
15 dic 202316.7216.7816.7216.7416.7457,957
14 dic 202316.7816.8016.7216.7416.7453,612
13 dic 202316.7016.8016.7016.8016.8046,438
12 dic 202316.7416.7816.7216.7416.7464,633
11 dic 202316.7416.7816.7216.7416.7424,915
08 dic 202316.7416.7816.7216.7416.7439,613
07 dic 202316.7016.8016.7016.7216.72119,591
06 dic 202316.7216.7816.7016.7016.7045,021
05 dic 202316.7216.8216.7016.7416.7439,095
04 dic 202316.7416.9016.7216.7416.7487,009
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...