21,100€
1,44%
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 | 21,00 | 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 |
| 15.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | 250,00 |
| 14.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 11.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 10.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 09.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 08.07.2025 | 18,75 | 18,80 | 18,75 | 18,80 | -0,27% | 50,00 |
| 07.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | 10,00 |
| 04.07.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 10,00 |
| 03.07.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 0,53% | 75,00 |
| 02.07.2025 | 18,85 | 18,85 | 18,70 | 18,70 | 0,27% | 10,00 |
| 01.07.2025 | 18,95 | 18,95 | 18,65 | 18,65 | -1,32% | 1,00 |
| 30.06.2025 | 18,95 | 18,95 | 18,90 | 18,90 | 0,00% | 769,00 |
| 27.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 26.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 25.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 24.06.2025 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | 300,00 |
| 23.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 55,00 |
| 20.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 18.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,87% | - |
| 17.06.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | 410,00 |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 13.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 12.06.2025 | 18,25 | 18,40 | 18,25 | 18,40 | 0,55% | 135,00 |
| 11.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 10.06.2025 | 18,15 | 18,25 | 18,15 | 18,25 | 0,00% | 277,00 |
| 09.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 06.06.2025 | 18,25 | 18,40 | 18,20 | 18,20 | 1,11% | 222,00 |
| 05.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | - |
| 04.06.2025 | 18,00 | 18,15 | 18,00 | 18,15 | 0,83% | 10,00 |
| 03.06.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,84% | 616,00 |
| 02.06.2025 | 17,75 | 17,85 | 17,75 | 17,85 | -0,28% | 3,00 |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | - |
| 28.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 27.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 26.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 21.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 20.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 19.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 16.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
| 15.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 14.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 250,00 |
| 13.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 09.05.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 08.05.2025 | 17,85 | 18,15 | 17,85 | 18,15 | 1,40% | 200,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 06.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 05.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -2,24% | - |
| 02.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 30.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,11% | - |
| 29.04.2025 | 18,35 | 18,35 | 17,95 | 17,95 | -1,10% | 500,00 |
| 28.04.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -0,55% | 46,00 |
| 25.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 24.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 23.04.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -1,09% | 100,00 |
| 22.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 17.04.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -0,28% | 337,00 |
| 16.04.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -1,09% | 197,00 |