21,350€
0,23%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -1,39% | 1.087,00 |
| 04.11.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,41% | 1.021,00 |
| 03.11.2026 | 21,40 | 21,50 | 21,30 | 21,30 | -0,47% | 2.955,00 |
| 02.11.2026 | 21,50 | 21,50 | 21,30 | 21,40 | 0,47% | 1.439,00 |
| 30.10.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 301,00 |
| 29.10.2026 | 21,40 | 21,40 | 21,30 | 21,40 | -0,47% | 306,00 |
| 28.10.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 252,00 |
| 27.10.2026 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | 1.768,00 |
| 26.10.2026 | 21,40 | 21,50 | 21,40 | 21,40 | 0,00% | 1.186,00 |
| 23.10.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -0,47% | 3.030,00 |
| 22.10.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 2.532,00 |
| 21.10.2026 | 21,50 | 21,50 | 21,30 | 21,40 | 0,47% | 1.338,00 |
| 20.10.2026 | 21,40 | 21,50 | 21,30 | 21,30 | -0,93% | 1.193,00 |
| 19.10.2026 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | 2.456,00 |
| 16.10.2026 | 21,40 | 21,40 | 21,30 | 21,40 | -0,47% | 4.933,00 |
| 15.10.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 1.498,00 |
| 14.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 178,00 |
| 13.10.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | 2.065,00 |
| 12.10.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 5.559,00 |
| 09.10.2026 | 21,60 | 21,60 | 21,40 | 21,50 | -0,46% | 5.315,00 |
| 08.10.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -0,46% | 172,00 |
| 07.10.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | 338,00 |
| 06.10.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,47% | 2.002,00 |
| 05.10.2026 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | 1.404,00 |
| 02.10.2026 | 21,50 | 21,60 | 21,50 | 21,50 | -0,92% | 313,00 |
| 01.10.2026 | 21,60 | 21,70 | 21,40 | 21,70 | 1,40% | 811,00 |
| 30.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | 3.284,00 |
| 29.09.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -1,38% | 1.202,00 |
| 28.09.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 1,40% | 1.779,00 |
| 25.09.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 1.024,00 |
| 24.09.2026 | 21,50 | 21,60 | 21,40 | 21,60 | 0,47% | 2.030,00 |
| 23.09.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | 908,00 |
| 22.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,00% | 306,00 |
| 21.09.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | 1.801,00 |
| 18.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 283,00 |
| 17.09.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 0,46% | 125,00 |
| 16.09.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,47% | 2.265,00 |
| 15.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | 508,00 |
| 14.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 605,00 |
| 11.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | 430,00 |
| 10.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | 5.747,00 |
| 09.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 2.002,00 |
| 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 |