21,650€
-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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 22,10 | 22,50 | 21,90 | 22,00 | 0,00% | 1.057,00 |
| 17.04.2026 | 22,10 | 22,40 | 21,90 | 22,00 | -0,45% | 1.672,00 |
| 16.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 153,00 |
| 15.04.2026 | 22,00 | 22,20 | 22,00 | 22,10 | 0,00% | 389,00 |
| 14.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 1.072,00 |
| 13.04.2026 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | 545,00 |
| 10.04.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | 303,00 |
| 09.04.2026 | 22,00 | 22,30 | 21,90 | 21,90 | -0,45% | 2.800,00 |
| 08.04.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,46% | 247,00 |
| 07.04.2026 | 21,90 | 22,30 | 21,90 | 21,90 | 0,00% | 2.658,00 |
| 02.04.2026 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | 1.638,00 |
| 01.04.2026 | 22,00 | 22,20 | 21,90 | 21,90 | -0,45% | 615,00 |
| 31.03.2026 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | 975,00 |
| 30.03.2026 | 22,40 | 22,50 | 21,20 | 21,90 | -2,23% | 11.128,00 |
| 27.03.2026 | 22,70 | 22,70 | 22,30 | 22,40 | 0,00% | 3.917,00 |
| 26.03.2026 | 22,70 | 22,70 | 22,40 | 22,40 | -0,44% | 1.145,00 |
| 25.03.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | 34,00 |
| 24.03.2026 | 22,60 | 22,90 | 22,50 | 22,90 | 1,78% | 729,00 |
| 23.03.2026 | 22,50 | 22,90 | 22,50 | 22,50 | -0,44% | 210,00 |
| 20.03.2026 | 22,60 | 22,70 | 22,60 | 22,60 | 0,00% | 427,00 |
| 19.03.2026 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | 1.913,00 |
| 18.03.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -0,88% | 777,00 |
| 17.03.2026 | 22,80 | 22,90 | 22,70 | 22,80 | 0,44% | 1.270,00 |
| 16.03.2026 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | 1.541,00 |
| 13.03.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 0,44% | 277,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 350,00 |
| 11.03.2026 | 22,90 | 22,90 | 22,40 | 22,50 | -1,75% | 2.130,00 |
| 10.03.2026 | 22,80 | 23,10 | 22,80 | 22,90 | 0,44% | 885,00 |
| 09.03.2026 | 22,70 | 23,10 | 22,70 | 22,80 | -0,44% | 1.557,00 |
| 06.03.2026 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | 1.484,00 |
| 05.03.2026 | 22,80 | 23,10 | 22,80 | 22,80 | -0,87% | 1.519,00 |
| 04.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 431,00 |
| 03.03.2026 | 23,20 | 23,20 | 22,70 | 22,80 | -0,87% | 1.195,00 |
| 02.03.2026 | 22,50 | 23,20 | 22,50 | 23,00 | 0,88% | 590,00 |
| 27.02.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -0,44% | 618,00 |
| 26.02.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 666,00 |
| 25.02.2026 | 22,90 | 23,10 | 22,90 | 23,00 | 0,44% | 430,00 |
| 24.02.2026 | 22,90 | 23,00 | 22,80 | 22,90 | 1,33% | 1.314,00 |
| 23.02.2026 | 23,00 | 23,10 | 22,60 | 22,60 | -1,31% | 3.508,00 |
| 20.02.2026 | 22,80 | 23,00 | 22,80 | 22,90 | -0,87% | 1.140,00 |
| 19.02.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,43% | 1.132,00 |
| 18.02.2026 | 22,80 | 23,10 | 22,60 | 23,00 | 0,44% | 5.258,00 |
| 17.02.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | 804,00 |
| 16.02.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,44% | 8.521,00 |
| 13.02.2026 | 22,70 | 23,30 | 22,70 | 22,80 | -1,30% | 1.005,00 |
| 12.02.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 1,32% | 2.441,00 |
| 11.02.2026 | 22,70 | 23,10 | 22,70 | 22,80 | 0,00% | 5.111,00 |
| 10.02.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | 1.272,00 |
| 09.02.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | 1.066,00 |
| 06.02.2026 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | 1.460,00 |
| 05.02.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | 794,00 |
| 04.02.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -0,87% | 871,00 |
| 03.02.2026 | 22,70 | 23,10 | 22,60 | 23,10 | 2,21% | 2.348,00 |
| 02.02.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -0,88% | 503,00 |
| 30.01.2026 | 22,70 | 22,90 | 22,60 | 22,80 | 0,44% | 2.024,00 |
| 29.01.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 0,00% | 1.493,00 |
| 28.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 170,00 |
| 27.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 613,00 |
| 26.01.2026 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | 1.936,00 |
| 23.01.2026 | 22,70 | 22,90 | 22,70 | 22,70 | 0,44% | 4.084,00 |
| 22.01.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | 3.701,00 |
| 21.01.2026 | 22,70 | 22,90 | 22,60 | 22,70 | 0,00% | 3.018,00 |
| 20.01.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,89% | 1.369,00 |
| 19.01.2026 | 22,60 | 22,80 | 22,50 | 22,50 | -0,44% | 6.582,00 |
| 16.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 293,00 |
| 15.01.2026 | 22,50 | 22,80 | 22,50 | 22,70 | 1,34% | 453,00 |
| 14.01.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -1,75% | 5.545,00 |
| 13.01.2026 | 22,10 | 22,80 | 22,10 | 22,80 | 2,24% | 13.784,00 |
| 12.01.2026 | 22,50 | 22,70 | 22,20 | 22,30 | -0,89% | 4.157,00 |
| 09.01.2026 | 22,80 | 22,90 | 22,40 | 22,50 | -1,32% | 6.596,00 |
| 08.01.2026 | 22,80 | 22,90 | 22,60 | 22,80 | -0,44% | 4.591,00 |
| 07.01.2026 | 22,90 | 23,10 | 22,70 | 22,90 | -0,87% | 10.045,00 |
| 06.01.2026 | 22,30 | 23,20 | 22,30 | 23,10 | 7,94% | 18.556,00 |
| 05.01.2026 | 21,10 | 21,50 | 21,10 | 21,40 | 0,00% | 3.637,00 |
| 02.01.2026 | 21,50 | 21,50 | 21,20 | 21,40 | 0,94% | 702,00 |
| 30.12.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 2.143,00 |
| 29.12.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 2.786,00 |
| 23.12.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | 1.929,00 |
| 22.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 1.426,00 |
| 19.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 4.077,00 |
| 18.12.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | 2.805,00 |
| 17.12.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | 29,00 |
| 16.12.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 4.625,00 |
| 15.12.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 353,00 |
| 12.12.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,47% | 2.341,00 |
| 11.12.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,00% | 2.352,00 |
| 10.12.2025 | 21,20 | 21,40 | 21,20 | 21,30 | -0,47% | 2.582,00 |
| 09.12.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,00% | 5.165,00 |