21,500€
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,00% | 803,00 |
| 07.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | -0,92% | 1.389,00 |
| 04.09.2026 | 21,60 | 21,70 | 21,40 | 21,70 | 0,93% | 665,00 |
| 03.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | -0,46% | 136,00 |
| 02.09.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -0,46% | 388,00 |
| 01.09.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | 1.611,00 |
| 31.08.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,00% | 1.991,00 |
| 28.08.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 970,00 |
| 27.08.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | 3.294,00 |
| 26.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 77,00 |
| 25.08.2026 | 21,60 | 21,70 | 21,60 | 21,60 | -0,46% | 265,00 |
| 24.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 437,00 |
| 21.08.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 904,00 |
| 20.08.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,47% | 221,00 |
| 19.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 1.625,00 |
| 18.08.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,00% | 2.096,00 |
| 17.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 771,00 |
| 14.08.2026 | 21,70 | 21,80 | 21,50 | 21,60 | 0,00% | 4.292,00 |
| 13.08.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 823,00 |
| 12.08.2026 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | 1.066,00 |
| 11.08.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 1.723,00 |
| 10.08.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,00% | 3.143,00 |
| 07.08.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 666,00 |
| 06.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 33,00 |
| 05.08.2026 | 21,70 | 21,90 | 21,50 | 21,60 | 0,00% | 4.552,00 |
| 04.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1.535,00 |
| 03.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | 370,00 |
| 31.07.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 1.195,00 |
| 30.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 295,00 |
| 29.07.2026 | 21,70 | 21,80 | 21,60 | 21,80 | 0,93% | 2.247,00 |
| 28.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 540,00 |
| 27.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 215,00 |
| 24.07.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 449,00 |
| 23.07.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 855,00 |
| 22.07.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 2.634,00 |
| 21.07.2026 | 21,60 | 21,90 | 21,60 | 21,70 | -0,46% | 1.863,00 |
| 20.07.2026 | 21,60 | 21,80 | 21,50 | 21,80 | 0,93% | 15.106,00 |
| 17.07.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 1.001,00 |
| 16.07.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 1.908,00 |
| 15.07.2026 | 21,80 | 21,80 | 21,60 | 21,70 | -0,46% | 31.690,00 |
| 14.07.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | 690,00 |
| 13.07.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | 1.291,00 |
| 10.07.2026 | 21,70 | 21,80 | 21,70 | 21,70 | 0,00% | 1.070,00 |
| 09.07.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 17.831,00 |
| 08.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | 322,00 |
| 07.07.2026 | 21,70 | 21,90 | 21,70 | 21,80 | -0,46% | 3.302,00 |
| 06.07.2026 | 21,80 | 21,90 | 21,70 | 21,90 | 0,00% | 6.148,00 |
| 03.07.2026 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | 5.547,00 |
| 02.07.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | 992,00 |
| 01.07.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | 727,00 |
| 30.06.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,46% | 1.095,00 |
| 29.06.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 7.122,00 |
| 26.06.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | 3.902,00 |
| 25.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 551,00 |
| 24.06.2026 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | 1.488,00 |
| 23.06.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,46% | 5.078,00 |
| 22.06.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 2.633,00 |
| 19.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 2.479,00 |
| 18.06.2026 | 21,80 | 21,90 | 21,70 | 21,70 | 0,00% | 5.653,00 |
| 17.06.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 2.122,00 |
| 16.06.2026 | 21,60 | 21,90 | 21,60 | 21,70 | -0,91% | 1.954,00 |
| 15.06.2026 | 21,90 | 21,90 | 21,80 | 21,90 | 0,46% | 6.518,00 |
| 12.06.2026 | 21,90 | 22,00 | 21,80 | 21,80 | -0,91% | 12.405,00 |
| 11.06.2026 | 21,70 | 22,40 | 21,70 | 22,00 | 0,92% | 7.662,00 |
| 10.06.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 792,00 |
| 09.06.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 6.792,00 |
| 08.06.2026 | 21,60 | 21,80 | 21,60 | 21,70 | 0,46% | 2.795,00 |
| 05.06.2026 | 21,60 | 21,90 | 21,60 | 21,60 | 0,47% | 3.605,00 |
| 04.06.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 470,00 |
| 03.06.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | 2.478,00 |
| 02.06.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | 2.387,00 |
| 01.06.2026 | 21,70 | 21,80 | 21,60 | 21,70 | 0,46% | 4.667,00 |
| 29.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 1.130,00 |
| 28.05.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -0,46% | 462,00 |
| 27.05.2026 | 21,70 | 21,80 | 21,60 | 21,80 | 0,46% | 985,00 |
| 26.05.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | 1.601,00 |
| 25.05.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 801,00 |
| 22.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1.161,00 |
| 21.05.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 350,00 |
| 20.05.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 0,47% | 3.876,00 |
| 19.05.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | 191,00 |
| 18.05.2026 | 21,60 | 21,70 | 21,50 | 21,50 | -0,92% | 734,00 |
| 15.05.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,46% | 333,00 |
| 14.05.2026 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | 946,00 |
| 13.05.2026 | 21,60 | 21,80 | 21,50 | 21,80 | 1,40% | 6.012,00 |
| 12.05.2026 | 21,60 | 21,70 | 21,50 | 21,50 | -0,92% | 2.834,00 |
| 11.05.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | 3.375,00 |
| 08.05.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | 1.780,00 |
| 07.05.2026 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | 881,00 |
| 06.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 2.408,00 |
| 05.05.2026 | 21,70 | 21,90 | 21,70 | 21,70 | -0,46% | 3.457,00 |
| 04.05.2026 | 21,50 | 21,80 | 21,50 | 21,80 | 1,40% | 3.883,00 |
| 30.04.2026 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | 4.768,00 |
| 29.04.2026 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | 857,00 |
| 28.04.2026 | 21,80 | 21,80 | 21,50 | 21,60 | -0,46% | 2.182,00 |
| 27.04.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 865,00 |
| 24.04.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | 3.425,00 |
| 23.04.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 2.080,00 |
| 22.04.2026 | 21,60 | 22,00 | 21,50 | 21,60 | 0,47% | 15.359,00 |
| 21.04.2026 | 22,40 | 22,40 | 21,50 | 21,50 | -2,27% | 15.222,00 |