21,650€
0,23%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,65 | 21,70 | 21,60 | 21,65 | 0,00% | 10.000,00 |
| 29.04.2026 | 21,60 | 21,70 | 21,55 | 21,65 | 0,23% | 7.100,00 |
| 28.04.2026 | 21,65 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 27.04.2026 | 21,75 | 21,75 | 21,60 | 21,60 | -0,69% | 11.040,00 |
| 24.04.2026 | 21,70 | 21,75 | 21,60 | 21,75 | 0,23% | 9.943,00 |
| 23.04.2026 | 21,70 | 21,85 | 21,50 | 21,70 | 0,23% | 11.418,00 |
| 22.04.2026 | 21,65 | 21,85 | 21,55 | 21,65 | 0,23% | 5.400,00 |
| 21.04.2026 | 22,25 | 22,45 | 21,60 | 21,60 | -3,14% | 5.620,00 |
| 20.04.2026 | 22,20 | 22,60 | 21,95 | 22,30 | 0,45% | - |
| 17.04.2026 | 22,25 | 22,45 | 21,90 | 22,20 | 0,00% | - |
| 16.04.2026 | 22,20 | 22,65 | 22,10 | 22,20 | 0,00% | 5.950,00 |
| 15.04.2026 | 22,15 | 22,20 | 22,05 | 22,20 | 0,23% | 9.400,00 |
| 14.04.2026 | 22,30 | 22,35 | 22,05 | 22,15 | -0,67% | - |
| 13.04.2026 | 22,15 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 10.04.2026 | 22,05 | 22,35 | 21,90 | 22,10 | 0,23% | - |
| 09.04.2026 | 22,05 | 22,25 | 21,85 | 22,05 | 0,23% | - |
| 08.04.2026 | 22,10 | 22,25 | 21,95 | 22,00 | 0,00% | - |
| 07.04.2026 | 22,05 | 22,35 | 21,95 | 22,00 | -0,45% | 7.980,00 |
| 02.04.2026 | 22,15 | 22,25 | 21,85 | 22,10 | -0,67% | 4.000,00 |
| 01.04.2026 | 21,95 | 22,25 | 21,90 | 22,25 | 1,37% | 9.200,00 |
| 31.03.2026 | 22,10 | 22,15 | 21,85 | 21,95 | -0,45% | - |
| 30.03.2026 | 22,55 | 22,65 | 21,65 | 22,05 | -2,00% | - |
| 27.03.2026 | 22,70 | 22,70 | 22,10 | 22,50 | -1,53% | 4.800,00 |
| 26.03.2026 | 22,55 | 22,85 | 22,50 | 22,85 | 1,56% | 5.920,00 |
| 25.03.2026 | 22,70 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 24.03.2026 | 22,70 | 22,85 | 22,45 | 22,70 | -0,44% | - |
| 23.03.2026 | 22,65 | 22,80 | 22,50 | 22,80 | 0,44% | - |
| 20.03.2026 | 22,70 | 22,85 | 22,65 | 22,70 | 0,22% | - |
| 19.03.2026 | 22,80 | 22,90 | 22,60 | 22,65 | -0,66% | - |
| 18.03.2026 | 22,90 | 22,90 | 22,55 | 22,80 | -0,44% | - |
| 17.03.2026 | 22,80 | 23,00 | 22,65 | 22,90 | 0,22% | - |
| 16.03.2026 | 22,75 | 22,85 | 22,70 | 22,85 | 0,22% | - |
| 13.03.2026 | 22,90 | 23,00 | 22,65 | 22,80 | -0,22% | 2.244,00 |
| 12.03.2026 | 22,65 | 23,00 | 22,60 | 22,85 | 0,88% | - |
| 11.03.2026 | 23,00 | 23,10 | 22,45 | 22,65 | -1,31% | 2.450,00 |
| 10.03.2026 | 23,15 | 23,15 | 22,85 | 22,95 | 0,22% | - |
| 09.03.2026 | 23,00 | 23,05 | 22,75 | 22,90 | -0,87% | 5.886,00 |
| 06.03.2026 | 22,80 | 23,10 | 22,65 | 23,10 | 1,32% | 14.696,00 |
| 05.03.2026 | 23,00 | 23,10 | 22,75 | 22,80 | -0,87% | - |
| 04.03.2026 | 22,85 | 23,10 | 22,70 | 23,00 | 0,88% | 3.870,00 |
| 03.03.2026 | 23,15 | 23,20 | 22,80 | 22,80 | -1,72% | 9.200,00 |
| 02.03.2026 | 22,80 | 23,30 | 22,75 | 23,20 | 1,98% | - |
| 27.02.2026 | 23,00 | 23,10 | 22,50 | 22,75 | -1,30% | - |
| 26.02.2026 | 23,05 | 23,10 | 23,00 | 23,05 | 0,00% | - |
| 25.02.2026 | 22,95 | 23,05 | 22,90 | 23,05 | 0,44% | - |
| 24.02.2026 | 23,05 | 23,15 | 22,85 | 22,95 | 0,22% | - |
| 23.02.2026 | 23,00 | 23,25 | 22,85 | 22,90 | 0,00% | - |
| 20.02.2026 | 22,85 | 23,00 | 22,85 | 22,90 | 0,44% | 5.060,00 |
| 19.02.2026 | 22,95 | 23,05 | 22,75 | 22,80 | -0,44% | - |
| 18.02.2026 | 23,00 | 23,00 | 22,70 | 22,90 | -0,65% | 7.812,00 |
| 17.02.2026 | 23,00 | 23,30 | 22,85 | 23,05 | 0,00% | - |
| 16.02.2026 | 22,95 | 23,30 | 22,90 | 23,05 | 0,66% | 1.430,00 |
| 13.02.2026 | 23,05 | 23,20 | 22,70 | 22,90 | -0,43% | 715,00 |
| 12.02.2026 | 22,95 | 23,20 | 22,95 | 23,00 | -1,08% | 9.245,00 |
| 11.02.2026 | 22,75 | 23,25 | 22,70 | 23,25 | 2,42% | - |
| 10.02.2026 | 22,75 | 22,85 | 22,70 | 22,70 | -0,22% | - |
| 09.02.2026 | 22,80 | 22,85 | 22,60 | 22,75 | -0,22% | - |
| 06.02.2026 | 22,80 | 22,85 | 22,70 | 22,80 | -0,65% | - |
| 04.02.2026 | 22,85 | 22,95 | 22,65 | 22,95 | 0,66% | - |
| 03.02.2026 | 22,80 | 22,90 | 22,70 | 22,80 | 0,22% | 532,00 |
| 02.02.2026 | 22,75 | 23,05 | 22,65 | 22,75 | 0,22% | - |
| 30.01.2026 | 22,80 | 22,85 | 22,65 | 22,70 | -0,44% | 350,00 |
| 29.01.2026 | 22,85 | 22,95 | 22,65 | 22,80 | -0,87% | - |
| 28.01.2026 | 22,80 | 23,00 | 22,70 | 23,00 | 0,44% | - |
| 27.01.2026 | 22,85 | 22,90 | 22,75 | 22,90 | 0,44% | 10.064,00 |
| 26.01.2026 | 22,75 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 23.01.2026 | 22,75 | 22,90 | 22,65 | 22,70 | 0,00% | 2.550,00 |
| 22.01.2026 | 22,85 | 22,85 | 22,60 | 22,70 | -0,44% | 2.000,00 |
| 21.01.2026 | 22,75 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 20.01.2026 | 22,70 | 22,80 | 22,60 | 22,70 | -0,44% | 2.300,00 |
| 19.01.2026 | 22,85 | 22,90 | 22,60 | 22,80 | -0,44% | 8.190,00 |
| 16.01.2026 | 22,65 | 22,95 | 22,65 | 22,90 | 1,78% | 4.926,00 |
| 15.01.2026 | 22,60 | 22,75 | 22,50 | 22,50 | -0,44% | 5.235,00 |
| 14.01.2026 | 22,75 | 23,05 | 22,50 | 22,60 | -0,44% | 3.234,00 |
| 13.01.2026 | 22,35 | 22,80 | 22,30 | 22,70 | 1,34% | - |
| 12.01.2026 | 22,55 | 22,65 | 22,25 | 22,40 | -0,67% | - |
| 09.01.2026 | 22,75 | 22,85 | 22,55 | 22,55 | -1,31% | - |
| 08.01.2026 | 22,90 | 22,90 | 22,60 | 22,85 | -0,22% | - |
| 07.01.2026 | 22,85 | 23,00 | 22,70 | 22,90 | 0,00% | 8.865,00 |
| 06.01.2026 | 22,75 | 23,30 | 22,60 | 22,90 | 6,76% | 16.000,00 |
| 05.01.2026 | 21,35 | 21,65 | 21,30 | 21,45 | 0,70% | 186,00 |
| 02.01.2026 | 21,40 | 21,45 | 21,20 | 21,30 | 0,00% | - |
| 30.12.2025 | 21,40 | 21,45 | 21,30 | 21,30 | 0,00% | - |
| 29.12.2025 | 21,40 | 21,45 | 21,20 | 21,30 | 0,00% | 4.560,00 |
| 23.12.2025 | 21,40 | 21,45 | 21,25 | 21,30 | 0,00% | - |
| 22.12.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,47% | - |
| 19.12.2025 | 21,25 | 21,40 | 21,20 | 21,20 | 0,00% | 52,00 |
| 18.12.2025 | 21,35 | 21,35 | 21,10 | 21,20 | -0,47% | - |
| 17.12.2025 | 21,35 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | 2.550,00 |
| 15.12.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 1.700,00 |
| 12.12.2025 | 21,35 | 21,45 | 21,25 | 21,40 | 0,47% | - |
| 11.12.2025 | 21,35 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 10.12.2025 | 21,30 | 21,45 | 21,15 | 21,30 | -0,47% | 4.200,00 |
| 09.12.2025 | 21,40 | 21,45 | 21,30 | 21,40 | 0,47% | - |
| 08.12.2025 | 21,35 | 21,45 | 21,30 | 21,30 | 0,00% | - |
| 05.12.2025 | 21,45 | 21,45 | 21,20 | 21,30 | 0,00% | 35.400,00 |
| 04.12.2025 | 21,25 | 21,35 | 21,05 | 21,30 | 0,47% | - |
| 03.12.2025 | 21,15 | 21,35 | 21,05 | 21,20 | 0,47% | - |
| 02.12.2025 | 21,35 | 21,40 | 21,05 | 21,10 | -0,94% | 10.252,00 |