22,550€
-1,10%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.12.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 0,47% | 3.133,00 |
| 05.12.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | 3.939,00 |
| 04.12.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 2,39% | 4.627,00 |
| 03.12.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -1,42% | 3.065,00 |
| 02.12.2025 | 21,40 | 21,40 | 21,10 | 21,20 | -0,47% | 889,00 |
| 01.12.2025 | 21,40 | 21,40 | 21,00 | 21,30 | 0,95% | 1.632,00 |
| 28.11.2025 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | 1.143,00 |
| 27.11.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | 1.175,00 |
| 26.11.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 0,96% | 523,00 |
| 25.11.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -2,34% | 116,00 |
| 24.11.2025 | 20,90 | 21,40 | 20,90 | 21,40 | 0,47% | 923,00 |
| 21.11.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 1,91% | 304,00 |
| 20.11.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | 3.607,00 |
| 19.11.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | 513,00 |
| 18.11.2025 | 21,40 | 21,40 | 21,00 | 21,10 | 0,00% | 716,00 |
| 17.11.2025 | 20,80 | 21,40 | 20,80 | 21,10 | 0,48% | 2.689,00 |
| 14.11.2025 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | 709,00 |
| 13.11.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 579,00 |
| 12.11.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,44% | 814,00 |
| 11.11.2025 | 21,00 | 21,20 | 20,90 | 20,90 | -0,48% | 1.457,00 |
| 10.11.2025 | 20,90 | 21,50 | 20,90 | 21,00 | -0,94% | 6.375,00 |
| 07.11.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,44% | 2.260,00 |
| 06.11.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 252,00 |
| 05.11.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | 469,00 |
| 04.11.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | 771,00 |
| 03.11.2025 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | 955,00 |
| 31.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 1.493,00 |
| 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 |