21,650€
-0,23%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,80 | 21,90 | 21,55 | 21,75 | 0,00% | 486,00 |
| 04.05.2026 | 21,60 | 21,85 | 21,55 | 21,75 | 0,23% | 660,00 |
| 30.04.2026 | 21,65 | 21,75 | 21,55 | 21,70 | 0,00% | 5.550,00 |
| 29.04.2026 | 21,55 | 21,70 | 21,55 | 21,70 | 0,46% | 414,00 |
| 28.04.2026 | 21,65 | 21,70 | 21,45 | 21,60 | 0,00% | 2.080,00 |
| 27.04.2026 | 21,70 | 21,80 | 21,45 | 21,60 | -0,92% | 15.280,00 |
| 24.04.2026 | 21,75 | 21,80 | 21,50 | 21,80 | 0,46% | 39.002,00 |
| 23.04.2026 | 21,70 | 21,80 | 21,45 | 21,70 | 0,46% | 5.336,00 |
| 22.04.2026 | 21,60 | 21,85 | 21,55 | 21,60 | 0,00% | 1.740,00 |
| 21.04.2026 | 22,35 | 22,40 | 21,50 | 21,60 | -3,14% | 3.982,00 |
| 20.04.2026 | 22,10 | 22,60 | 22,00 | 22,30 | 0,45% | 167,00 |
| 17.04.2026 | 22,25 | 22,45 | 21,85 | 22,20 | 0,00% | 255,00 |
| 16.04.2026 | 22,25 | 22,70 | 22,00 | 22,20 | 0,45% | 2.186,00 |
| 15.04.2026 | 22,10 | 22,20 | 22,00 | 22,10 | -0,45% | 260,00 |
| 14.04.2026 | 22,35 | 22,35 | 22,10 | 22,20 | -0,45% | 14,00 |
| 13.04.2026 | 22,05 | 22,40 | 22,05 | 22,30 | 1,36% | 7.855,00 |
| 10.04.2026 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | 394,00 |
| 09.04.2026 | 22,05 | 22,25 | 21,85 | 22,10 | 0,45% | 4.810,00 |
| 08.04.2026 | 22,15 | 22,25 | 21,90 | 22,00 | -0,45% | 420,00 |
| 07.04.2026 | 22,25 | 22,30 | 21,90 | 22,10 | -0,67% | 6.571,00 |
| 02.04.2026 | 22,20 | 22,25 | 21,85 | 22,25 | -0,22% | - |
| 01.04.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | 916,00 |
| 31.03.2026 | 22,10 | 22,10 | 21,85 | 21,90 | -0,45% | - |
| 30.03.2026 | 22,50 | 22,70 | 21,75 | 22,00 | -2,22% | 2.775,00 |
| 27.03.2026 | 22,85 | 22,85 | 22,05 | 22,50 | -1,75% | 5.794,00 |
| 26.03.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | 846,00 |
| 25.03.2026 | 23,00 | 23,00 | 22,50 | 22,50 | -0,88% | 34,00 |
| 24.03.2026 | 22,70 | 22,85 | 22,50 | 22,70 | -0,44% | - |
| 23.03.2026 | 22,75 | 22,80 | 22,50 | 22,80 | 0,22% | 291,00 |
| 20.03.2026 | 22,70 | 22,90 | 22,70 | 22,75 | 0,22% | - |
| 19.03.2026 | 22,80 | 22,90 | 22,60 | 22,70 | -0,44% | - |
| 18.03.2026 | 22,90 | 22,90 | 22,50 | 22,80 | -0,44% | 4.314,00 |
| 17.03.2026 | 22,95 | 23,00 | 22,60 | 22,90 | 0,00% | 2.057,00 |
| 16.03.2026 | 22,80 | 22,90 | 22,65 | 22,90 | 0,44% | 14,00 |
| 13.03.2026 | 22,90 | 23,00 | 22,65 | 22,80 | -0,22% | - |
| 12.03.2026 | 22,60 | 23,00 | 22,55 | 22,85 | 1,11% | 3.628,00 |
| 11.03.2026 | 22,90 | 23,10 | 22,35 | 22,60 | -1,74% | 4.142,00 |
| 10.03.2026 | 23,10 | 23,10 | 22,80 | 23,00 | 0,00% | 3.400,00 |
| 09.03.2026 | 23,15 | 23,15 | 22,80 | 23,00 | -0,43% | 5.150,00 |
| 06.03.2026 | 22,80 | 23,15 | 22,70 | 23,10 | 1,32% | 1.911,00 |
| 05.03.2026 | 22,90 | 23,05 | 22,70 | 22,80 | -0,87% | 18,00 |
| 04.03.2026 | 22,90 | 23,10 | 22,65 | 23,00 | 0,44% | 3.079,00 |
| 03.03.2026 | 23,10 | 23,20 | 22,75 | 22,90 | -1,29% | 469,00 |
| 02.03.2026 | 22,70 | 23,30 | 22,70 | 23,20 | 2,20% | 6.946,00 |
| 27.02.2026 | 23,00 | 23,15 | 22,50 | 22,70 | -1,30% | 4.110,00 |
| 26.02.2026 | 23,10 | 23,10 | 22,85 | 23,00 | -0,43% | 480,00 |
| 25.02.2026 | 23,05 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 24.02.2026 | 22,90 | 23,15 | 22,90 | 23,00 | 0,44% | 1.040,00 |
| 23.02.2026 | 23,00 | 23,25 | 22,90 | 22,90 | -0,43% | 1.130,00 |
| 20.02.2026 | 22,80 | 23,10 | 22,80 | 23,00 | 0,88% | 1.520,00 |
| 19.02.2026 | 22,85 | 23,05 | 22,70 | 22,80 | -0,22% | 2.886,00 |
| 18.02.2026 | 23,05 | 23,05 | 22,70 | 22,85 | -1,08% | 1.092,00 |
| 17.02.2026 | 23,05 | 23,10 | 22,85 | 23,10 | 0,00% | - |
| 16.02.2026 | 22,90 | 23,30 | 22,90 | 23,10 | 0,43% | 1.211,00 |
| 13.02.2026 | 23,10 | 23,15 | 22,60 | 23,00 | -0,86% | 8.667,00 |
| 12.02.2026 | 23,00 | 23,20 | 22,85 | 23,20 | 0,43% | 3.851,00 |
| 11.02.2026 | 22,70 | 23,25 | 22,65 | 23,10 | 1,32% | 3.572,00 |
| 10.02.2026 | 22,80 | 22,90 | 22,65 | 22,80 | 0,44% | 450,00 |
| 09.02.2026 | 22,85 | 22,85 | 22,60 | 22,70 | -0,44% | 2.220,00 |
| 06.02.2026 | 22,85 | 22,90 | 22,70 | 22,80 | -0,65% | 868,00 |
| 05.02.2026 | 22,90 | 22,95 | 22,60 | 22,95 | 0,22% | 2.600,00 |
| 04.02.2026 | 22,85 | 23,00 | 22,60 | 22,90 | 0,44% | 1.866,00 |
| 03.02.2026 | 22,80 | 22,90 | 22,65 | 22,80 | 0,00% | - |
| 02.02.2026 | 22,70 | 23,05 | 22,60 | 22,80 | 0,44% | 2.400,00 |
| 30.01.2026 | 22,80 | 22,85 | 22,60 | 22,70 | -0,44% | 626,00 |
| 29.01.2026 | 22,90 | 23,05 | 22,60 | 22,80 | -0,44% | 13,00 |
| 28.01.2026 | 22,85 | 23,00 | 22,70 | 22,90 | 0,00% | 2.836,00 |
| 27.01.2026 | 22,80 | 22,90 | 22,70 | 22,90 | 0,44% | 6,00 |
| 26.01.2026 | 22,70 | 22,90 | 22,55 | 22,80 | 0,44% | 1.678,00 |
| 23.01.2026 | 22,75 | 22,90 | 22,65 | 22,70 | 0,00% | 767,00 |
| 22.01.2026 | 22,80 | 22,80 | 22,55 | 22,70 | -0,22% | 5.712,00 |
| 21.01.2026 | 22,80 | 22,85 | 22,55 | 22,75 | 0,22% | 826,00 |
| 20.01.2026 | 22,80 | 22,80 | 22,55 | 22,70 | -0,44% | 630,00 |
| 19.01.2026 | 22,85 | 22,90 | 22,55 | 22,80 | -0,44% | 6.421,00 |
| 16.01.2026 | 22,65 | 23,00 | 22,60 | 22,90 | 1,33% | 600,00 |
| 15.01.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | 85,00 |
| 14.01.2026 | 22,75 | 22,90 | 22,50 | 22,60 | -0,44% | 15,00 |
| 13.01.2026 | 22,40 | 22,80 | 22,25 | 22,70 | 0,89% | 1.038,00 |
| 12.01.2026 | 22,60 | 22,70 | 22,25 | 22,50 | -0,44% | 4.728,00 |
| 09.01.2026 | 22,85 | 22,85 | 22,50 | 22,60 | -1,31% | 6.832,00 |
| 08.01.2026 | 22,85 | 23,05 | 22,60 | 22,90 | 0,44% | 7.902,00 |
| 07.01.2026 | 22,70 | 22,90 | 22,70 | 22,80 | -0,44% | 270,00 |
| 06.01.2026 | 22,70 | 23,45 | 22,70 | 22,90 | 1,78% | 6.376,00 |
| 05.01.2026 | 21,40 | 22,50 | 21,30 | 22,50 | 5,14% | 456,00 |
| 02.01.2026 | 21,40 | 21,45 | 21,20 | 21,40 | 0,23% | 1.215,00 |
| 30.12.2025 | 21,45 | 21,45 | 21,30 | 21,35 | -0,70% | - |
| 29.12.2025 | 21,45 | 21,50 | 21,15 | 21,50 | 0,47% | 1.432,00 |
| 23.12.2025 | 21,50 | 21,50 | 21,25 | 21,40 | -0,47% | 2.221,00 |
| 22.12.2025 | 21,30 | 21,50 | 21,25 | 21,50 | 0,94% | 3.301,00 |
| 19.12.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,71% | 604,00 |
| 18.12.2025 | 21,40 | 21,40 | 21,10 | 21,15 | -1,40% | 1.435,00 |
| 17.12.2025 | 21,40 | 21,45 | 21,30 | 21,45 | 0,23% | - |
| 16.12.2025 | 21,45 | 21,45 | 21,25 | 21,40 | 0,00% | 4.220,00 |
| 15.12.2025 | 21,45 | 21,45 | 21,25 | 21,40 | -0,47% | 133,00 |
| 12.12.2025 | 21,40 | 21,50 | 21,20 | 21,50 | 0,00% | - |
| 11.12.2025 | 21,40 | 21,50 | 21,15 | 21,50 | 0,00% | 2.603,00 |
| 10.12.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 26,00 |
| 09.12.2025 | 21,45 | 21,45 | 21,30 | 21,30 | -0,47% | - |
| 08.12.2025 | 21,30 | 21,50 | 21,30 | 21,40 | -0,47% | 530,00 |
| 05.12.2025 | 21,45 | 21,50 | 21,25 | 21,50 | 0,47% | 483,00 |