21,100€
-0,94%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 18,78 | 18,88 | 18,73 | 18,85 | 0,67% | - |
| 16.07.2025 | 18,80 | 18,83 | 18,70 | 18,73 | -0,40% | - |
| 15.07.2025 | 18,88 | 18,90 | 18,75 | 18,80 | -0,27% | - |
| 14.07.2025 | 18,83 | 18,93 | 18,68 | 18,85 | -0,53% | 200,00 |
| 11.07.2025 | 18,93 | 18,95 | 18,85 | 18,95 | 0,26% | 5,00 |
| 10.07.2025 | 18,93 | 18,95 | 18,80 | 18,90 | -0,40% | - |
| 09.07.2025 | 18,90 | 18,98 | 18,43 | 18,98 | 0,40% | 310,00 |
| 08.07.2025 | 18,90 | 18,95 | 18,33 | 18,90 | -0,13% | 150,00 |
| 07.07.2025 | 18,95 | 19,00 | 18,85 | 18,93 | -0,26% | - |
| 04.07.2025 | 18,95 | 20,38 | 18,73 | 18,98 | 0,40% | - |
| 03.07.2025 | 18,95 | 18,98 | 18,90 | 18,90 | -0,26% | - |
| 02.07.2025 | 18,80 | 19,03 | 18,80 | 18,95 | 0,80% | - |
| 01.07.2025 | 19,03 | 19,08 | 18,75 | 18,80 | -1,18% | - |
| 30.06.2025 | 18,95 | 19,08 | 18,85 | 19,03 | 0,79% | - |
| 27.06.2025 | 18,93 | 19,03 | 18,75 | 18,88 | -0,13% | - |
| 26.06.2025 | 18,93 | 19,05 | 18,73 | 18,90 | -0,13% | - |
| 25.06.2025 | 18,75 | 18,95 | 18,30 | 18,93 | 1,20% | - |
| 24.06.2025 | 18,70 | 18,75 | 18,43 | 18,70 | -0,27% | - |
| 23.06.2025 | 18,75 | 18,80 | 18,43 | 18,75 | 0,00% | 50,00 |
| 20.06.2025 | 18,85 | 18,90 | 18,63 | 18,75 | -0,27% | - |
| 19.06.2025 | 18,75 | 18,80 | 18,48 | 18,80 | 0,27% | 50,00 |
| 18.06.2025 | 18,55 | 18,78 | 18,00 | 18,75 | 1,08% | 760,00 |
| 17.06.2025 | 18,60 | 18,80 | 18,55 | 18,55 | -0,54% | - |
| 16.06.2025 | 18,43 | 18,70 | 18,30 | 18,65 | 1,36% | - |
| 13.06.2025 | 18,23 | 18,55 | 18,18 | 18,40 | -0,27% | - |
| 12.06.2025 | 18,38 | 18,45 | 18,25 | 18,45 | 0,41% | - |
| 11.06.2025 | 18,28 | 18,43 | 18,28 | 18,38 | 0,14% | - |
| 10.06.2025 | 18,20 | 18,40 | 18,18 | 18,35 | 0,82% | - |
| 09.06.2025 | 18,30 | 18,38 | 18,20 | 18,20 | -0,82% | - |
| 06.06.2025 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | 100,00 |
| 05.06.2025 | 18,10 | 18,35 | 17,68 | 18,35 | 1,66% | - |
| 04.06.2025 | 18,03 | 18,18 | 18,03 | 18,05 | 0,00% | - |
| 03.06.2025 | 17,88 | 18,13 | 17,73 | 18,05 | 0,98% | - |