21,400€
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,35 | 21,45 | 21,25 | 21,45 | 0,23% | - |
| 05.11.2026 | 21,45 | 21,50 | 21,40 | 21,40 | -0,70% | - |
| 04.11.2026 | 21,45 | 21,55 | 21,45 | 21,55 | 0,23% | - |
| 03.11.2026 | 21,30 | 21,55 | 21,30 | 21,50 | 0,23% | - |
| 02.11.2026 | 21,50 | 21,50 | 21,30 | 21,45 | 0,00% | - |
| 30.10.2026 | 21,45 | 21,50 | 21,35 | 21,45 | -0,23% | - |
| 29.10.2026 | 21,45 | 21,50 | 21,45 | 21,50 | 0,47% | - |
| 28.10.2026 | 21,40 | 21,50 | 21,40 | 21,40 | 0,00% | - |
| 27.10.2026 | 21,35 | 21,40 | 21,35 | 21,40 | -0,47% | - |
| 26.10.2026 | 21,50 | 21,60 | 21,45 | 21,50 | 0,23% | - |
| 23.10.2026 | 21,50 | 21,55 | 21,45 | 21,45 | 0,23% | - |
| 22.10.2026 | 21,35 | 21,50 | 21,35 | 21,40 | -0,47% | - |
| 21.10.2026 | 21,45 | 21,55 | 21,45 | 21,50 | -0,23% | - |
| 20.10.2026 | 21,40 | 21,55 | 21,40 | 21,55 | 0,70% | - |
| 19.10.2026 | 21,40 | 21,45 | 21,40 | 21,40 | -0,23% | - |
| 16.10.2026 | 21,50 | 21,50 | 21,45 | 21,45 | -0,23% | - |
| 15.10.2026 | 21,40 | 21,55 | 21,40 | 21,50 | 0,00% | - |
| 14.10.2026 | 21,45 | 21,55 | 21,45 | 21,50 | -0,23% | - |
| 13.10.2026 | 21,45 | 21,60 | 21,45 | 21,55 | 0,00% | - |
| 12.10.2026 | 21,50 | 21,55 | 21,50 | 21,55 | -0,23% | - |
| 09.10.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,00% | - |
| 08.10.2026 | 21,60 | 21,60 | 21,55 | 21,60 | 0,00% | - |
| 07.10.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 06.10.2026 | 21,50 | 21,55 | 21,50 | 21,55 | 0,23% | - |
| 05.10.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,23% | - |
| 01.10.2026 | 21,50 | 21,55 | 21,50 | 21,55 | 0,23% | - |
| 30.09.2026 | 21,55 | 21,60 | 21,45 | 21,50 | -0,46% | - |
| 29.09.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 28.09.2026 | 21,40 | 21,55 | 21,40 | 21,55 | -0,23% | - |
| 25.09.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 24.09.2026 | 21,45 | 21,55 | 21,45 | 21,55 | -0,23% | - |
| 23.09.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,00% | - |
| 22.09.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 21.09.2026 | 21,65 | 21,65 | 21,55 | 21,55 | 0,00% | - |
| 18.09.2026 | 21,55 | 21,60 | 21,55 | 21,55 | 0,00% | - |
| 17.09.2026 | 21,50 | 21,55 | 21,50 | 21,55 | -0,23% | - |
| 16.09.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 15.09.2026 | 21,50 | 21,55 | 21,50 | 21,55 | 0,00% | - |
| 14.09.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 11.09.2026 | 21,55 | 21,55 | 21,50 | 21,50 | -0,23% | - |
| 10.09.2026 | 21,50 | 21,55 | 21,50 | 21,55 | 0,23% | - |
| 09.09.2026 | 21,45 | 21,55 | 21,45 | 21,50 | -0,23% | - |
| 08.09.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 07.09.2026 | 21,50 | 21,65 | 21,50 | 21,60 | -0,23% | - |
| 04.09.2026 | 21,65 | 21,65 | 21,60 | 21,65 | 0,23% | - |
| 03.09.2026 | 21,65 | 21,65 | 21,55 | 21,60 | 0,23% | - |
| 02.09.2026 | 21,65 | 21,65 | 21,55 | 21,55 | -0,46% | - |
| 01.09.2026 | 21,60 | 21,65 | 21,60 | 21,65 | 0,23% | - |
| 31.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,23% | - |
| 28.08.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,23% | - |
| 27.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 26.08.2026 | 21,65 | 21,70 | 21,65 | 21,70 | 0,23% | - |
| 25.08.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,23% | - |
| 24.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,23% | - |
| 21.08.2026 | 21,60 | 21,65 | 21,60 | 21,65 | 0,00% | - |
| 20.08.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,23% | - |
| 19.08.2026 | 21,75 | 21,75 | 21,70 | 21,70 | 0,46% | - |
| 18.08.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 17.08.2026 | 21,75 | 21,75 | 21,60 | 21,70 | 0,00% | - |
| 14.08.2026 | 21,60 | 21,75 | 21,55 | 21,70 | 0,00% | - |
| 13.08.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,23% | - |
| 12.08.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,23% | - |
| 11.08.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,23% | - |
| 10.08.2026 | 21,65 | 21,75 | 21,60 | 21,65 | -0,23% | 30,00 |
| 07.08.2026 | 21,65 | 21,70 | 21,65 | 21,70 | 0,00% | - |
| 06.08.2026 | 21,65 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 05.08.2026 | 21,65 | 21,70 | 21,65 | 21,70 | -0,23% | - |
| 04.08.2026 | 21,70 | 21,75 | 21,70 | 21,75 | 0,23% | - |
| 03.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 31.07.2026 | 21,65 | 21,70 | 21,65 | 21,70 | 0,00% | - |
| 30.07.2026 | 21,75 | 21,75 | 21,70 | 21,70 | 0,00% | - |
| 28.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 27.07.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,69% | - |
| 23.07.2026 | 21,75 | 21,80 | 21,75 | 21,80 | 0,69% | - |
| 22.07.2026 | 21,75 | 21,75 | 21,65 | 21,65 | -1,14% | - |
| 21.07.2026 | 21,65 | 21,95 | 21,65 | 21,90 | 1,39% | - |
| 20.07.2026 | 21,60 | 21,70 | 21,50 | 21,60 | -0,92% | 50,00 |
| 16.07.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 15.07.2026 | 21,75 | 21,85 | 21,70 | 21,70 | -0,69% | 140,00 |
| 14.07.2026 | 21,80 | 21,85 | 21,80 | 21,85 | 0,46% | - |
| 13.07.2026 | 21,80 | 21,80 | 21,75 | 21,75 | 0,00% | - |
| 10.07.2026 | 21,80 | 21,85 | 21,75 | 21,75 | 0,23% | 275,00 |
| 09.07.2026 | 21,80 | 21,85 | 21,70 | 21,70 | -0,46% | - |
| 08.07.2026 | 21,80 | 21,85 | 21,80 | 21,80 | 0,00% | - |
| 07.07.2026 | 21,80 | 21,95 | 21,80 | 21,80 | 0,00% | - |
| 06.07.2026 | 21,85 | 21,95 | 21,80 | 21,80 | -0,23% | - |
| 03.07.2026 | 21,90 | 21,95 | 21,80 | 21,85 | -0,46% | - |
| 02.07.2026 | 21,85 | 21,95 | 21,85 | 21,95 | 0,00% | - |
| 01.07.2026 | 21,80 | 21,95 | 21,80 | 21,95 | 0,23% | - |
| 30.06.2026 | 21,85 | 21,90 | 21,85 | 21,90 | 0,23% | - |
| 29.06.2026 | 21,80 | 21,95 | 21,80 | 21,85 | 0,46% | - |
| 26.06.2026 | 21,80 | 21,80 | 21,75 | 21,75 | -0,46% | - |
| 25.06.2026 | 21,75 | 21,85 | 21,75 | 21,85 | -0,68% | - |
| 24.06.2026 | 21,85 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 23.06.2026 | 21,80 | 21,85 | 21,50 | 21,80 | 0,23% | - |
| 22.06.2026 | 21,80 | 22,00 | 21,70 | 21,75 | -0,68% | 132,00 |
| 19.06.2026 | 21,95 | 22,00 | 21,75 | 21,90 | 0,69% | - |
| 18.06.2026 | 21,75 | 21,85 | 21,75 | 21,75 | -0,46% | - |
| 17.06.2026 | 21,80 | 21,85 | 21,80 | 21,85 | 0,46% | - |
| 16.06.2026 | 21,95 | 21,95 | 21,75 | 21,75 | -0,91% | - |