22,800€
-0,22%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 22,80 | 22,80 | 22,70 | 22,70 | -0,66% | - |
| 13.03.2026 | 22,90 | 23,00 | 22,85 | 22,85 | 0,88% | - |
| 12.03.2026 | 22,65 | 22,65 | 22,55 | 22,65 | -1,09% | - |
| 11.03.2026 | 22,90 | 22,95 | 22,90 | 22,90 | 0,44% | - |
| 10.03.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -0,87% | - |
| 09.03.2026 | 23,05 | 23,05 | 22,75 | 23,00 | 0,44% | - |
| 06.03.2026 | 22,95 | 22,95 | 22,90 | 22,90 | 0,22% | - |
| 05.03.2026 | 22,95 | 22,95 | 22,85 | 22,85 | 1,33% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,55 | 22,55 | -1,31% | - |
| 03.03.2026 | 23,10 | 23,15 | 22,85 | 22,85 | 1,56% | 200,00 |
| 02.03.2026 | 23,00 | 23,00 | 22,50 | 22,50 | -1,75% | - |
| 27.02.2026 | 22,90 | 22,90 | 22,85 | 22,90 | -0,43% | - |
| 26.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 25.02.2026 | 22,85 | 22,90 | 22,85 | 22,90 | -0,43% | - |
| 24.02.2026 | 22,80 | 23,05 | 22,80 | 23,00 | 0,22% | - |
| 23.02.2026 | 22,95 | 23,00 | 22,85 | 22,95 | 0,22% | - |
| 20.02.2026 | 22,90 | 22,95 | 22,85 | 22,90 | -0,43% | - |
| 19.02.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,22% | - |
| 18.02.2026 | 23,00 | 23,00 | 22,95 | 22,95 | -0,22% | - |
| 17.02.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,22% | - |
| 16.02.2026 | 22,90 | 22,95 | 22,90 | 22,95 | 0,22% | - |
| 13.02.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,65% | - |
| 12.02.2026 | 22,95 | 23,05 | 22,95 | 23,05 | 1,32% | - |
| 11.02.2026 | 22,70 | 22,75 | 22,70 | 22,75 | 0,22% | - |
| 09.02.2026 | 22,80 | 22,85 | 22,70 | 22,70 | -0,66% | - |
| 06.02.2026 | 22,80 | 22,85 | 22,80 | 22,85 | 0,00% | - |
| 05.02.2026 | 22,90 | 22,90 | 22,85 | 22,85 | 0,00% | - |
| 04.02.2026 | 22,85 | 22,95 | 22,85 | 22,85 | 0,22% | - |
| 03.02.2026 | 22,70 | 22,85 | 22,70 | 22,80 | 0,44% | 24,00 |
| 02.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 30.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 29.01.2026 | 22,90 | 22,90 | 22,85 | 22,90 | 0,66% | - |
| 28.01.2026 | 22,90 | 22,90 | 22,75 | 22,75 | -0,66% | - |
| 27.01.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,44% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 23.01.2026 | 22,70 | 22,75 | 22,70 | 22,70 | -0,87% | - |
| 22.01.2026 | 22,85 | 22,90 | 22,80 | 22,90 | 0,66% | - |
| 21.01.2026 | 22,80 | 22,85 | 22,75 | 22,75 | 0,66% | - |
| 20.01.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -1,09% | - |
| 19.01.2026 | 22,70 | 22,85 | 22,65 | 22,85 | 1,11% | - |
| 16.01.2026 | 22,60 | 22,65 | 22,60 | 22,60 | -1,09% | - |
| 14.01.2026 | 22,80 | 22,85 | 22,75 | 22,85 | 2,70% | - |
| 13.01.2026 | 22,45 | 22,45 | 22,25 | 22,25 | -1,55% | - |
| 12.01.2026 | 22,50 | 22,60 | 22,35 | 22,60 | -1,09% | - |
| 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% | - |