22,800€
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 22,80 | 22,85 | 22,70 | 22,85 | 0,22% | 244,00 |
| 13.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 11.03.2026 | 22,90 | 22,90 | 22,40 | 22,70 | -1,30% | 167,00 |
| 10.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 09.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 300,00 |
| 06.03.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | 142,00 |
| 05.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 04.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 03.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | 100,00 |
| 02.03.2026 | 22,50 | 23,10 | 22,50 | 23,00 | 0,88% | 172,00 |
| 27.02.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,87% | 500,00 |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 25.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 24.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 23.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 30,00 |
| 20.02.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | 400,00 |
| 19.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | 40,00 |
| 18.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 17.02.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,87% | 100,00 |
| 16.02.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 1,32% | 245,00 |
| 13.02.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,44% | 741,00 |
| 12.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 11.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 227,00 |
| 10.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 09.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 211,00 |
| 06.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.02.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,44% | 50,00 |
| 04.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 03.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 141,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 42,00 |
| 30.01.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,44% | 70,00 |
| 28.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 27.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 26.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 23.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 22.01.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | 100,00 |
| 21.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 20.01.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,88% | 200,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 16.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 15.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | 100,00 |
| 14.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 13.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 12.01.2026 | 22,50 | 22,60 | 22,50 | 22,50 | -0,44% | 243,00 |
| 09.01.2026 | 22,70 | 22,80 | 22,60 | 22,60 | -0,88% | 859,00 |
| 08.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 100,00 |
| 07.01.2026 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | 99,00 |
| 06.01.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 1,33% | 873,00 |
| 05.01.2026 | 21,30 | 22,70 | 21,30 | 22,50 | 5,63% | 798,00 |
| 02.01.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,47% | 100,00 |
| 30.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 9,00 |
| 23.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 19.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 18.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 17.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 100,00 |
| 15.12.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,47% | 200,00 |
| 12.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 11.12.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | 20,00 |
| 10.12.2025 | 21,20 | 21,30 | 21,20 | 21,30 | -0,47% | 78,00 |
| 09.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 08.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 05.12.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,93% | 100,00 |
| 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 |