21,600€
-0,46%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 18.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 17.08.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 200,00 |
| 14.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 13.08.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 39,00 |
| 12.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 11.08.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 1.170,00 |
| 10.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 07.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 06.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 05.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 04.08.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 100,00 |
| 03.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 31.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 30.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 28.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 27.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 24.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 65,00 |
| 23.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | 225,00 |
| 22.07.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,93% | 340,00 |
| 21.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 332,00 |
| 17.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 241,00 |
| 10.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 09.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 08.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | 60,00 |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 06.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 03.07.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,46% | 190,00 |
| 02.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 30.06.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,46% | 200,00 |
| 29.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 37,00 |
| 26.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 25.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 24.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 200,00 |
| 23.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 22.06.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 220,00 |
| 19.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.06.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | 119,00 |
| 17.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 16.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 15.06.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | 809,00 |
| 12.06.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,46% | 250,00 |
| 11.06.2026 | 21,70 | 22,40 | 21,70 | 21,90 | 0,92% | 423,00 |
| 10.06.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 1.000,00 |
| 09.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 08.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 05.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 03.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 02.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 01.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 90,00 |
| 29.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 28.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 27.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 26.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 25.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 400,00 |
| 22.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 21.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 19.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | 34,00 |
| 18.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1.100,00 |
| 15.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 14.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 200,00 |
| 13.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1.200,00 |
| 12.05.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 424,00 |
| 11.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 800,00 |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 100,00 |
| 07.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | 200,00 |
| 06.05.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 270,00 |
| 05.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 0,47% | 200,00 |
| 04.05.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 30,00 |
| 30.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 600,00 |
| 29.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 28.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 27.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 24.04.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 600,00 |
| 23.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | 300,00 |
| 22.04.2026 | 21,50 | 21,60 | 21,50 | 21,50 | -1,83% | 70,00 |
| 21.04.2026 | 22,10 | 22,20 | 21,90 | 21,90 | -0,90% | 1.000,00 |
| 20.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | 210,00 |
| 17.04.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 400,00 |
| 16.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 15.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | 100,00 |
| 14.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 13.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 10.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.04.2026 | 21,90 | 22,20 | 21,90 | 22,20 | 0,91% | 90,00 |
| 08.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 07.04.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | 200,00 |
| 02.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 01.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 31.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 30.03.2026 | 22,40 | 22,40 | 21,50 | 21,50 | -3,59% | 110,00 |