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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 18,40 | 18,50 | 18,30 | 18,50 | 0,27% | 6.406,00 |
| 12.06.2025 | 18,20 | 18,45 | 18,20 | 18,45 | 0,82% | 1.691,00 |
| 11.06.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -0,54% | 133,00 |
| 10.06.2025 | 18,15 | 18,40 | 18,15 | 18,40 | 0,82% | 1.867,00 |
| 09.06.2025 | 18,40 | 18,40 | 18,20 | 18,25 | -0,27% | 157,00 |
| 06.06.2025 | 18,30 | 18,45 | 18,15 | 18,30 | 0,00% | 5.173,00 |
| 05.06.2025 | 18,10 | 18,30 | 17,70 | 18,30 | 1,10% | 3.951,00 |
| 04.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 1.408,00 |
| 03.06.2025 | 18,00 | 18,10 | 17,75 | 18,00 | 0,28% | 4.105,00 |
| 02.06.2025 | 18,00 | 18,00 | 17,70 | 17,95 | 0,00% | 1.939,00 |
| 30.05.2025 | 17,90 | 18,05 | 17,70 | 17,95 | -0,28% | 2.540,00 |
| 29.05.2025 | 17,75 | 18,00 | 17,75 | 18,00 | 0,28% | 1.520,00 |
| 28.05.2025 | 17,70 | 17,95 | 17,65 | 17,95 | -0,55% | 2.388,00 |
| 27.05.2025 | 17,70 | 18,05 | 17,70 | 18,05 | 0,56% | 1.480,00 |
| 26.05.2025 | 17,80 | 18,00 | 17,40 | 17,95 | -0,28% | 5.653,00 |
| 23.05.2025 | 18,25 | 18,25 | 17,75 | 18,00 | 0,00% | 523,00 |
| 22.05.2025 | 18,20 | 18,20 | 17,60 | 18,00 | -1,10% | 1.704,00 |
| 21.05.2025 | 18,05 | 18,20 | 17,90 | 18,20 | 1,11% | 3.837,00 |
| 20.05.2025 | 18,00 | 18,25 | 18,00 | 18,00 | -0,55% | 573,00 |
| 19.05.2025 | 17,80 | 18,30 | 17,80 | 18,10 | 0,56% | 1.030,00 |
| 16.05.2025 | 17,95 | 18,20 | 17,70 | 18,00 | 1,12% | 2.073,00 |
| 15.05.2025 | 18,15 | 18,15 | 17,80 | 17,80 | 0,28% | 1.153,00 |
| 14.05.2025 | 17,90 | 18,15 | 17,75 | 17,75 | -0,84% | 137,00 |
| 13.05.2025 | 17,55 | 18,20 | 17,55 | 17,90 | -0,28% | 805,00 |
| 12.05.2025 | 18,30 | 18,30 | 17,65 | 17,95 | -1,64% | 3.670,00 |
| 09.05.2025 | 18,20 | 18,30 | 17,95 | 18,25 | 0,00% | 3.416,00 |
| 08.05.2025 | 17,90 | 18,30 | 17,90 | 18,25 | 2,24% | 958,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,70 | 17,85 | -0,83% | 3.709,00 |
| 06.05.2025 | 18,00 | 18,05 | 17,85 | 18,00 | 0,56% | 450,00 |
| 05.05.2025 | 17,75 | 17,90 | 17,75 | 17,90 | 1,70% | 681,00 |
| 02.05.2025 | 17,30 | 17,75 | 17,30 | 17,60 | -2,22% | 1.492,00 |
| 30.04.2025 | 18,25 | 18,25 | 18,00 | 18,00 | -1,10% | 1.428,00 |
| 29.04.2025 | 18,20 | 18,25 | 17,85 | 18,20 | -0,82% | 2.457,00 |
| 28.04.2025 | 18,05 | 18,35 | 18,00 | 18,35 | -0,54% | 1.756,00 |
| 25.04.2025 | 18,30 | 18,45 | 18,25 | 18,45 | 0,54% | 5.520,00 |
| 24.04.2025 | 18,20 | 18,35 | 18,20 | 18,35 | -0,27% | 1.199,00 |
| 23.04.2025 | 18,70 | 18,70 | 18,20 | 18,40 | -0,81% | 1.789,00 |
| 22.04.2025 | 18,30 | 18,55 | 18,25 | 18,55 | 0,54% | 4.632,00 |
| 17.04.2025 | 18,05 | 18,45 | 18,05 | 18,45 | 1,10% | 2.062,00 |
| 16.04.2025 | 18,40 | 18,40 | 18,10 | 18,25 | -1,08% | 912,00 |