21,100€
0,48%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | 1.759,00 |
| 30.10.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -1,41% | 4.480,00 |
| 29.10.2025 | 21,30 | 21,40 | 21,20 | 21,30 | -0,47% | 309,00 |
| 28.10.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 1,42% | 2.125,00 |
| 27.10.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 2.375,00 |
| 24.10.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | 5.583,00 |
| 23.10.2025 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | 632,00 |
| 22.10.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,47% | 1.052,00 |
| 21.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 51,00 |
| 20.10.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | 390,00 |
| 17.10.2025 | 21,10 | 21,10 | 21,00 | 21,10 | -1,40% | 1.776,00 |
| 16.10.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 0,94% | 2.809,00 |
| 15.10.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,00% | 3.916,00 |
| 14.10.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,95% | 18.247,00 |
| 13.10.2025 | 20,90 | 21,20 | 20,80 | 21,00 | 0,00% | 17.264,00 |
| 10.10.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 2.100,00 |
| 09.10.2025 | 20,90 | 21,10 | 20,80 | 20,90 | -0,48% | 4.600,00 |
| 08.10.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | 505,00 |
| 07.10.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | 1.891,00 |
| 06.10.2025 | 21,00 | 21,20 | 20,80 | 21,10 | 0,48% | 11.981,00 |
| 03.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | 1.392,00 |
| 02.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 1.088,00 |
| 01.10.2025 | 21,20 | 21,20 | 20,90 | 21,10 | 0,00% | 549,00 |
| 30.09.2025 | 21,20 | 21,20 | 20,90 | 21,10 | 0,00% | 176,00 |
| 29.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | 264,00 |
| 26.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 1.539,00 |
| 25.09.2025 | 21,00 | 21,30 | 20,90 | 20,90 | -1,42% | 1.116,00 |
| 24.09.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | 9.639,00 |
| 23.09.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,96% | 1.269,00 |
| 22.09.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,48% | 3.044,00 |
| 19.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,42% | 5.359,00 |
| 18.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | 92,00 |
| 17.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | 1.258,00 |
| 16.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -0,47% | 288,00 |
| 15.09.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 7.106,00 |
| 12.09.2025 | 21,10 | 21,10 | 20,80 | 21,00 | -0,47% | 10.787,00 |
| 11.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | 2.277,00 |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 5,00 |
| 09.09.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | 2.136,00 |
| 08.09.2025 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | 2.692,00 |
| 05.09.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 4.001,00 |
| 04.09.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | 1.517,00 |
| 03.09.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 246,00 |
| 02.09.2025 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | 120,00 |
| 01.09.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,48% | 2.534,00 |
| 29.08.2025 | 21,10 | 21,20 | 20,90 | 20,90 | -0,48% | 1.179,00 |
| 28.08.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 909,00 |
| 27.08.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,48% | 2.050,00 |
| 26.08.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -1,42% | 8.843,00 |
| 25.08.2025 | 21,10 | 21,10 | 20,80 | 21,10 | 0,48% | 3.849,00 |
| 22.08.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 0,96% | 3.146,00 |
| 21.08.2025 | 20,80 | 21,00 | 20,70 | 20,80 | 0,48% | 5.306,00 |
| 20.08.2025 | 20,70 | 20,80 | 20,60 | 20,70 | -0,96% | 420,00 |
| 19.08.2025 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | 6.954,00 |
| 18.08.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,00% | 752,00 |
| 15.08.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 1,46% | 5.825,00 |
| 14.08.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,00% | 1.842,00 |
| 13.08.2025 | 20,90 | 20,90 | 20,60 | 20,60 | 0,49% | 315,00 |
| 12.08.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -1,91% | 1.207,00 |
| 11.08.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 1,95% | 31,00 |
| 08.08.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -0,49% | 1.132,00 |
| 07.08.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 1,48% | 983,00 |
| 06.08.2025 | 20,50 | 20,70 | 20,30 | 20,30 | -1,46% | 1.104,00 |
| 05.08.2025 | 20,30 | 20,90 | 20,30 | 20,60 | 0,00% | 6.538,00 |
| 04.08.2025 | 20,30 | 20,70 | 20,30 | 20,60 | 0,49% | 6.900,00 |
| 01.08.2025 | 20,70 | 20,80 | 20,50 | 20,50 | -1,44% | 3.560,00 |
| 31.07.2025 | 21,10 | 21,10 | 20,20 | 20,80 | -1,42% | 4.632,00 |
| 30.07.2025 | 20,30 | 22,40 | 20,30 | 21,10 | 0,48% | 15.058,00 |
| 29.07.2025 | 19,95 | 21,00 | 19,90 | 21,00 | 5,00% | 7.434,00 |
| 28.07.2025 | 19,70 | 20,00 | 19,55 | 20,00 | 1,01% | 3.376,00 |
| 25.07.2025 | 19,50 | 19,80 | 19,40 | 19,80 | 1,54% | 1.289,00 |
| 24.07.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 2,90% | 9.756,00 |
| 23.07.2025 | 19,00 | 19,00 | 18,75 | 18,95 | 0,00% | 6.696,00 |
| 22.07.2025 | 18,75 | 19,00 | 18,75 | 18,95 | 0,26% | 1.975,00 |
| 21.07.2025 | 18,95 | 19,05 | 18,75 | 18,90 | -0,26% | 7.980,00 |
| 18.07.2025 | 18,90 | 18,95 | 18,90 | 18,95 | 0,26% | 4.018,00 |
| 17.07.2025 | 18,80 | 18,90 | 18,65 | 18,90 | 1,07% | 2.592,00 |
| 16.07.2025 | 18,75 | 18,80 | 18,65 | 18,70 | -0,27% | 2.468,00 |
| 15.07.2025 | 18,90 | 18,90 | 18,75 | 18,75 | -0,79% | 158,00 |
| 14.07.2025 | 18,85 | 18,90 | 18,75 | 18,90 | -0,26% | 1.608,00 |
| 11.07.2025 | 18,85 | 19,00 | 18,85 | 18,95 | 0,00% | 210,00 |
| 10.07.2025 | 19,00 | 19,05 | 18,80 | 18,95 | 0,00% | 2.474,00 |
| 09.07.2025 | 18,95 | 19,00 | 18,75 | 18,95 | 4,99% | 2.925,00 |
| 08.07.2025 | 18,80 | 18,95 | 18,05 | 18,05 | -4,50% | 2.667,00 |
| 07.07.2025 | 18,95 | 18,95 | 18,75 | 18,90 | -0,26% | 96,00 |
| 04.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 5,00 |
| 03.07.2025 | 19,05 | 19,05 | 18,80 | 18,95 | 0,26% | 536,00 |
| 02.07.2025 | 18,90 | 19,00 | 18,90 | 18,90 | 0,27% | 2.126,00 |
| 01.07.2025 | 19,05 | 19,05 | 18,80 | 18,85 | -1,05% | 179,00 |
| 30.06.2025 | 19,00 | 19,05 | 18,80 | 19,05 | 0,26% | 3.420,00 |
| 27.06.2025 | 19,00 | 19,00 | 18,70 | 19,00 | 0,00% | 843,00 |
| 26.06.2025 | 18,90 | 19,00 | 18,65 | 19,00 | 0,53% | 481,00 |
| 25.06.2025 | 18,25 | 18,90 | 18,25 | 18,90 | 0,80% | 9.754,00 |
| 24.06.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,00% | 8.431,00 |
| 23.06.2025 | 18,65 | 18,75 | 18,50 | 18,75 | 0,00% | 5.254,00 |
| 20.06.2025 | 18,75 | 18,80 | 18,60 | 18,75 | 0,00% | 6.601,00 |
| 19.06.2025 | 18,80 | 18,80 | 18,45 | 18,75 | 0,00% | 2.904,00 |
| 18.06.2025 | 18,70 | 18,75 | 18,60 | 18,75 | 0,54% | 1.868,00 |
| 17.06.2025 | 18,75 | 18,75 | 18,60 | 18,65 | 0,54% | 20.193,00 |
| 16.06.2025 | 18,45 | 18,65 | 18,45 | 18,55 | 0,27% | 3.170,00 |