21,750€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |