21,400€
-0,47%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 1,90% | 600,00 |
| 03.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 02.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 01.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |
| 28.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 27.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 26.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 285,00 |
| 25.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 24.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 21.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 90,00 |
| 20.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 19.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 18.11.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 200,00 |
| 17.11.2025 | 20,90 | 21,30 | 20,90 | 21,20 | -0,47% | 1.279,00 |
| 14.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 13.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 231,00 |
| 12.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 11.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 10.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 300,00 |
| 07.11.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | 600,00 |
| 06.11.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,42% | 953,00 |
| 05.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 400,00 |
| 04.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 120,00 |
| 03.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 31.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 30.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 29.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 28.10.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 100,00 |
| 27.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 24.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 23.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 574,00 |
| 22.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 21.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 100,00 |
| 20.10.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | 88,00 |
| 17.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 16.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 20,00 |
| 15.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 20,00 |
| 13.10.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | 560,00 |
| 10.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 09.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | 405,00 |
| 08.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 06.10.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | 415,00 |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 01.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 30.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 20,00 |
| 29.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -0,94% | 300,00 |
| 25.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 24.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 23.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,96% | 125,00 |
| 22.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 18.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 17.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 180,00 |
| 16.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 12.09.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 25,00 |
| 10.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 08.09.2025 | 21,15 | 21,15 | 20,95 | 21,00 | 0,00% | - |
| 05.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 12,00 |
| 03.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,48% | 13,00 |
| 01.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 29.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 107,00 |
| 27.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 26.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.08.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 1,45% | 252,00 |
| 22.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.08.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,48% | 685,00 |
| 19.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 18.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 200,00 |
| 15.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 14.08.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | 100,00 |
| 13.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 12.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 11.08.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 306,00 |
| 08.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 07.08.2025 | 20,30 | 20,50 | 20,30 | 20,50 | -0,49% | 100,00 |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 10,00 |
| 05.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | 300,00 |
| 04.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 31.07.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -3,30% | 300,00 |
| 30.07.2025 | 20,70 | 21,20 | 20,70 | 21,20 | 6,27% | 350,00 |
| 29.07.2025 | 19,85 | 20,00 | 19,85 | 19,95 | 2,57% | 611,00 |
| 28.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 25.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 24.07.2025 | 18,90 | 19,45 | 18,90 | 19,45 | 3,18% | 147,00 |
| 23.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 22.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 21.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 18.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 17.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | 2.800,00 |