20,900€
-1,42%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 21,10 | 21,30 | 20,70 | 21,10 | -0,47% | 1.452,00 |
| 29.10.2025 | 21,30 | 21,50 | 21,20 | 21,20 | -0,47% | 2.585,00 |
| 28.10.2025 | 21,20 | 21,60 | 21,10 | 21,30 | 0,00% | 1.534,00 |
| 27.10.2025 | 21,10 | 21,70 | 20,70 | 21,30 | 0,95% | 6.845,00 |
| 24.10.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 0,00% | 1.155,00 |
| 23.10.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 1.265,00 |
| 22.10.2025 | 21,00 | 21,30 | 21,00 | 21,20 | -0,47% | 288,00 |
| 21.10.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | 2.158,00 |
| 20.10.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 1,43% | 723,00 |
| 17.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -1,87% | 1.331,00 |
| 16.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,42% | 1.485,00 |
| 15.10.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | 2.446,00 |
| 14.10.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | 337,00 |
| 13.10.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | 5.881,00 |
| 10.10.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | 2.293,00 |
| 09.10.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | 1.772,00 |
| 08.10.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,48% | 4.543,00 |
| 07.10.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | 3.324,00 |
| 06.10.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | 1.939,00 |
| 03.10.2025 | 20,90 | 21,10 | 20,90 | 20,90 | -0,48% | 1.038,00 |
| 02.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 1.580,00 |
| 01.10.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | 447,00 |
| 30.09.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | 191,00 |
| 29.09.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,95% | 1.446,00 |
| 26.09.2025 | 20,90 | 21,20 | 20,90 | 21,00 | 0,48% | 1.037,00 |
| 25.09.2025 | 20,90 | 21,20 | 20,90 | 20,90 | -0,95% | 542,00 |
| 24.09.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | 393,00 |
| 23.09.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | 694,00 |
| 22.09.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | 446,00 |
| 19.09.2025 | 20,90 | 21,10 | 20,80 | 20,90 | -1,42% | 883,00 |
| 18.09.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,47% | 401,00 |
| 17.09.2025 | 21,00 | 21,10 | 20,90 | 21,10 | -0,47% | 1.316,00 |
| 16.09.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,95% | 372,00 |
| 15.09.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 0,48% | 702,00 |
| 12.09.2025 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | 1.260,00 |
| 05.09.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | 649,00 |
| 04.09.2025 | 20,80 | 21,10 | 20,80 | 21,00 | -0,47% | 1.103,00 |
| 03.09.2025 | 21,10 | 21,10 | 20,80 | 21,10 | 1,44% | 1.393,00 |
| 02.09.2025 | 20,70 | 21,00 | 20,70 | 20,80 | -0,48% | 1.823,00 |
| 01.09.2025 | 20,60 | 21,10 | 20,60 | 20,90 | -0,48% | 2.421,00 |
| 29.08.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 0,00% | 4.257,00 |
| 28.08.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,48% | 1.804,00 |
| 27.08.2025 | 21,00 | 21,30 | 20,90 | 20,90 | 0,00% | 3.081,00 |
| 26.08.2025 | 21,00 | 21,20 | 20,80 | 20,90 | -0,95% | 3.599,00 |
| 25.08.2025 | 20,70 | 21,10 | 20,70 | 21,10 | -0,47% | 1.389,00 |
| 22.08.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 1.680,00 |
| 21.08.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,00% | 1.998,00 |
| 20.08.2025 | 20,60 | 20,90 | 20,60 | 20,80 | -0,48% | 2.805,00 |
| 19.08.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,48% | 3.373,00 |
| 18.08.2025 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | 1.428,00 |
| 15.08.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 1,46% | 2.566,00 |
| 14.08.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | 1.309,00 |
| 13.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 1.044,00 |
| 12.08.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | 1.655,00 |
| 11.08.2025 | 20,50 | 20,90 | 20,50 | 20,60 | 0,49% | 3.364,00 |
| 08.08.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,00% | 1.820,00 |
| 07.08.2025 | 20,70 | 20,70 | 20,40 | 20,50 | 0,49% | 1.458,00 |
| 06.08.2025 | 20,50 | 20,60 | 20,30 | 20,40 | -0,97% | 1.353,00 |
| 05.08.2025 | 20,60 | 20,70 | 20,30 | 20,60 | 0,00% | 2.607,00 |
| 04.08.2025 | 20,40 | 20,70 | 20,30 | 20,60 | -0,48% | 1.837,00 |
| 01.08.2025 | 20,50 | 20,80 | 20,30 | 20,70 | 0,98% | 772,00 |
| 31.07.2025 | 21,00 | 21,00 | 20,10 | 20,50 | -1,91% | 6.126,00 |
| 30.07.2025 | 20,20 | 22,20 | 20,20 | 20,90 | 3,47% | 7.993,00 |
| 29.07.2025 | 19,85 | 20,80 | 19,85 | 20,20 | 1,51% | 13.016,00 |
| 28.07.2025 | 19,60 | 19,90 | 19,50 | 19,90 | 3,11% | 4.748,00 |
| 25.07.2025 | 19,55 | 19,60 | 19,30 | 19,30 | -0,52% | 2.095,00 |
| 24.07.2025 | 19,00 | 19,55 | 19,00 | 19,40 | 2,65% | 5.768,00 |
| 23.07.2025 | 18,80 | 18,95 | 18,75 | 18,90 | 0,00% | 5.060,00 |
| 22.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,80% | 2.270,00 |
| 21.07.2025 | 18,75 | 18,95 | 18,70 | 18,75 | -0,53% | 1.365,00 |
| 18.07.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,27% | 706,00 |
| 17.07.2025 | 18,70 | 18,90 | 18,70 | 18,80 | 0,80% | 436,00 |
| 16.07.2025 | 18,75 | 18,85 | 18,60 | 18,65 | -0,80% | 3.089,00 |
| 15.07.2025 | 18,80 | 18,90 | 18,80 | 18,80 | 0,00% | 1.809,00 |
| 14.07.2025 | 18,80 | 18,85 | 18,75 | 18,80 | -1,83% | 3.961,00 |
| 11.07.2025 | 19,00 | 19,15 | 18,85 | 19,15 | 0,79% | 141,00 |
| 10.07.2025 | 18,85 | 19,00 | 18,80 | 19,00 | 0,80% | 4.906,00 |
| 09.07.2025 | 18,75 | 18,95 | 18,75 | 18,85 | 0,53% | 1.470,00 |
| 08.07.2025 | 18,80 | 19,00 | 18,60 | 18,75 | -1,32% | 3.852,00 |
| 07.07.2025 | 18,80 | 19,05 | 18,80 | 19,00 | 0,80% | 602,00 |
| 04.07.2025 | 18,95 | 19,10 | 18,60 | 18,85 | 0,27% | 913,00 |
| 03.07.2025 | 18,85 | 19,05 | 18,80 | 18,80 | -0,27% | 761,00 |
| 02.07.2025 | 19,00 | 19,05 | 18,65 | 18,85 | -0,26% | 1.585,00 |
| 01.07.2025 | 18,70 | 18,90 | 18,65 | 18,90 | -0,53% | 399,00 |
| 30.06.2025 | 19,00 | 19,00 | 18,80 | 19,00 | 0,53% | 1.736,00 |
| 27.06.2025 | 18,85 | 18,90 | 18,70 | 18,90 | 0,27% | 428,00 |
| 26.06.2025 | 18,85 | 19,00 | 18,85 | 18,85 | -0,53% | 611,00 |
| 25.06.2025 | 18,75 | 18,95 | 18,65 | 18,95 | 1,07% | 2.078,00 |
| 24.06.2025 | 18,45 | 18,75 | 18,40 | 18,75 | 0,54% | 1.655,00 |
| 23.06.2025 | 18,65 | 18,85 | 18,65 | 18,65 | 0,00% | 295,00 |
| 20.06.2025 | 18,80 | 18,80 | 18,60 | 18,65 | -0,27% | 627,00 |
| 19.06.2025 | 18,75 | 18,90 | 18,55 | 18,70 | 0,27% | 408,00 |
| 18.06.2025 | 18,00 | 18,75 | 18,00 | 18,65 | 0,54% | 4.127,00 |
| 17.06.2025 | 18,65 | 18,75 | 18,55 | 18,55 | -0,54% | 2.221,00 |
| 16.06.2025 | 18,40 | 18,65 | 18,25 | 18,65 | 1,91% | 3.725,00 |
| 13.06.2025 | 18,25 | 18,30 | 18,15 | 18,30 | -0,54% | 1.272,00 |
| 12.06.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,00% | 500,00 |
| 11.06.2025 | 18,25 | 18,45 | 18,25 | 18,40 | 1,66% | 1.622,00 |
| 10.06.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -1,36% | 18,00 |
| 09.06.2025 | 18,45 | 18,45 | 18,30 | 18,35 | 0,82% | 349,00 |