22,750€
-0,44%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,90 | 22,90 | 22,85 | 22,85 | 0,22% | - |
| 07.01.2026 | 22,85 | 23,00 | 22,70 | 22,80 | 0,00% | 540,00 |
| 06.01.2026 | 22,50 | 23,05 | 21,95 | 22,80 | 6,54% | - |
| 05.01.2026 | 21,30 | 21,65 | 21,30 | 21,40 | 0,00% | 86,00 |
| 02.01.2026 | 21,35 | 21,45 | 21,35 | 21,40 | -0,23% | - |
| 30.12.2025 | 21,35 | 21,45 | 21,35 | 21,45 | 0,47% | - |
| 29.12.2025 | 21,40 | 21,40 | 21,35 | 21,35 | -0,47% | - |
| 23.12.2025 | 21,40 | 21,45 | 21,40 | 21,45 | 0,70% | - |
| 19.12.2025 | 21,35 | 21,35 | 21,30 | 21,30 | 0,00% | - |
| 18.12.2025 | 21,35 | 21,35 | 21,30 | 21,30 | 0,00% | - |
| 17.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,35 | 21,35 | -0,47% | - |
| 15.12.2025 | 21,40 | 21,45 | 21,40 | 21,45 | 1,18% | - |
| 11.12.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 10.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 09.12.2025 | 21,35 | 21,40 | 21,35 | 21,35 | 0,00% | - |
| 08.12.2025 | 21,30 | 21,35 | 21,30 | 21,35 | -0,93% | - |
| 05.12.2025 | 21,30 | 21,55 | 21,20 | 21,55 | 1,65% | 600,00 |
| 04.12.2025 | 21,15 | 21,20 | 21,15 | 21,20 | 0,24% | - |
| 03.12.2025 | 21,10 | 21,15 | 21,10 | 21,15 | -0,94% | - |
| 01.12.2025 | 21,40 | 21,40 | 21,35 | 21,35 | 0,00% | - |
| 28.11.2025 | 21,40 | 21,45 | 21,35 | 21,35 | 0,23% | - |
| 27.11.2025 | 21,25 | 21,40 | 20,95 | 21,30 | 0,95% | - |
| 24.11.2025 | 21,05 | 21,10 | 21,05 | 21,10 | 0,00% | - |
| 21.11.2025 | 21,10 | 21,15 | 21,10 | 21,10 | -0,24% | - |
| 20.11.2025 | 21,25 | 21,25 | 21,15 | 21,15 | 1,68% | - |
| 17.11.2025 | 21,10 | 21,10 | 20,75 | 20,80 | -2,35% | - |
| 14.11.2025 | 21,25 | 21,30 | 21,25 | 21,30 | 0,47% | - |
| 13.11.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 12.11.2025 | 21,05 | 21,10 | 21,05 | 21,10 | -0,71% | - |
| 10.11.2025 | 21,25 | 21,30 | 21,20 | 21,25 | 1,43% | - |
| 06.11.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -0,95% | - |
| 03.11.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 0,95% | - |
| 31.10.2025 | 20,90 | 20,95 | 20,80 | 20,95 | -1,64% | - |
| 30.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 29.10.2025 | 21,40 | 21,40 | 21,35 | 21,35 | 0,23% | - |
| 28.10.2025 | 21,35 | 21,35 | 21,30 | 21,30 | 0,71% | 350,00 |
| 27.10.2025 | 21,20 | 21,30 | 20,95 | 21,15 | -0,24% | - |
| 24.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 23.10.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,71% | - |
| 22.10.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -1,17% | - |
| 20.10.2025 | 21,10 | 21,35 | 21,05 | 21,35 | 0,71% | 956,00 |
| 17.10.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,71% | - |
| 16.10.2025 | 21,15 | 21,15 | 21,05 | 21,05 | -0,71% | - |
| 15.10.2025 | 21,15 | 21,20 | 21,15 | 21,20 | 1,44% | - |
| 14.10.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -0,48% | - |
| 13.10.2025 | 20,95 | 21,05 | 20,90 | 21,00 | -0,24% | - |
| 10.10.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,72% | - |
| 09.10.2025 | 20,90 | 20,90 | 20,80 | 20,90 | -1,18% | - |
| 08.10.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 0,24% | - |
| 07.10.2025 | 21,05 | 21,15 | 21,00 | 21,10 | -0,24% | - |
| 03.10.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 0,71% | - |
| 02.10.2025 | 20,95 | 21,00 | 20,95 | 21,00 | -0,24% | - |
| 01.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 29.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,24% | - |
| 23.09.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,72% | - |
| 22.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,71% | - |
| 19.09.2025 | 21,10 | 21,10 | 21,00 | 21,05 | 0,48% | - |
| 17.09.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | - |
| 16.09.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -0,71% | - |
| 15.09.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,00% | - |
| 11.09.2025 | 21,00 | 21,05 | 20,95 | 21,05 | 0,72% | - |
| 10.09.2025 | 20,85 | 20,90 | 20,85 | 20,90 | -0,24% | - |
| 09.09.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -0,71% | - |
| 05.09.2025 | 21,00 | 21,20 | 20,95 | 21,10 | 0,48% | 153,00 |
| 04.09.2025 | 20,90 | 21,15 | 20,90 | 21,00 | 0,72% | - |
| 03.09.2025 | 20,90 | 21,10 | 20,80 | 20,85 | 0,24% | - |
| 02.09.2025 | 21,00 | 21,15 | 20,80 | 20,80 | -1,42% | 1.256,00 |
| 01.09.2025 | 21,00 | 21,15 | 20,70 | 21,10 | 0,24% | - |
| 29.08.2025 | 21,00 | 21,20 | 20,85 | 21,05 | -0,24% | - |
| 28.08.2025 | 20,95 | 21,15 | 20,90 | 21,10 | 0,00% | - |
| 27.08.2025 | 21,20 | 21,25 | 20,95 | 21,10 | 0,96% | 1,00 |
| 26.08.2025 | 21,10 | 21,15 | 20,80 | 20,90 | -0,95% | 20,00 |
| 25.08.2025 | 21,05 | 21,10 | 20,80 | 21,10 | 0,00% | 605,00 |
| 22.08.2025 | 20,90 | 21,10 | 20,80 | 21,10 | 0,48% | - |
| 21.08.2025 | 20,90 | 21,15 | 20,75 | 21,00 | 0,72% | - |
| 20.08.2025 | 20,85 | 20,95 | 20,65 | 20,85 | 0,72% | 676,00 |
| 19.08.2025 | 20,70 | 20,95 | 20,50 | 20,70 | 0,00% | 2.005,00 |
| 18.08.2025 | 20,80 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 15.08.2025 | 20,60 | 20,75 | 20,45 | 20,70 | 0,24% | 20,00 |
| 14.08.2025 | 20,90 | 20,90 | 20,60 | 20,65 | -1,20% | - |
| 13.08.2025 | 20,60 | 20,95 | 20,55 | 20,90 | 1,21% | - |
| 12.08.2025 | 20,80 | 20,85 | 20,60 | 20,65 | -0,72% | - |
| 11.08.2025 | 20,55 | 20,90 | 20,55 | 20,80 | 1,46% | - |
| 08.08.2025 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 07.08.2025 | 20,50 | 20,65 | 20,40 | 20,60 | 0,24% | - |
| 06.08.2025 | 20,70 | 20,70 | 20,35 | 20,55 | -0,48% | - |
| 05.08.2025 | 20,70 | 21,05 | 20,35 | 20,65 | 0,00% | 2.074,00 |
| 04.08.2025 | 20,50 | 20,90 | 20,25 | 20,65 | 0,73% | 1.522,00 |
| 01.08.2025 | 20,60 | 20,95 | 20,45 | 20,50 | -1,20% | 1.500,00 |
| 31.07.2025 | 21,10 | 21,15 | 20,30 | 20,75 | -1,66% | 4.025,00 |
| 30.07.2025 | 20,75 | 22,20 | 20,20 | 21,10 | 2,18% | 1.323,00 |
| 29.07.2025 | 19,90 | 20,90 | 19,85 | 20,65 | 4,29% | 2.570,00 |
| 28.07.2025 | 19,45 | 20,03 | 19,43 | 19,80 | 1,67% | 157,00 |
| 25.07.2025 | 19,50 | 19,60 | 19,33 | 19,48 | 0,00% | 400,00 |
| 24.07.2025 | 18,88 | 19,48 | 18,88 | 19,48 | 2,77% | - |
| 23.07.2025 | 18,88 | 18,98 | 18,80 | 18,95 | 0,13% | - |
| 22.07.2025 | 18,85 | 18,98 | 18,80 | 18,93 | 0,53% | - |
| 21.07.2025 | 18,88 | 19,00 | 18,73 | 18,83 | -0,40% | 2.054,00 |
| 18.07.2025 | 18,88 | 18,93 | 18,78 | 18,90 | 0,27% | 20,00 |