20,800€
0,97%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,70 | 20,90 | 20,45 | 20,85 | 0,97% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,65 | 20,65 | -0,72% | 7.200,00 |
| 13.08.2025 | 20,65 | 20,90 | 20,55 | 20,80 | 0,97% | - |
| 12.08.2025 | 20,75 | 20,80 | 20,55 | 20,60 | -1,20% | - |
| 11.08.2025 | 20,60 | 20,90 | 20,55 | 20,85 | 1,46% | 220,00 |
| 08.08.2025 | 20,60 | 20,70 | 20,50 | 20,55 | -0,48% | - |
| 07.08.2025 | 20,45 | 20,65 | 20,40 | 20,65 | 0,98% | - |
| 06.08.2025 | 20,60 | 20,75 | 20,35 | 20,45 | -0,97% | 78,00 |
| 05.08.2025 | 20,70 | 21,10 | 20,30 | 20,65 | -0,24% | 6.750,00 |
| 04.08.2025 | 20,45 | 20,90 | 20,25 | 20,70 | 0,73% | 8.275,00 |
| 01.08.2025 | 20,60 | 20,90 | 20,40 | 20,55 | -0,72% | - |
| 31.07.2025 | 21,15 | 21,20 | 20,05 | 20,70 | -2,13% | 63.478,00 |
| 30.07.2025 | 20,85 | 22,20 | 20,45 | 21,15 | 1,68% | 11.545,00 |
| 29.07.2025 | 19,98 | 21,10 | 19,85 | 20,80 | 4,52% | 17.623,00 |
| 28.07.2025 | 19,50 | 20,03 | 19,43 | 19,90 | 1,92% | 2.964,00 |
| 25.07.2025 | 19,53 | 19,55 | 19,33 | 19,53 | 0,13% | - |
| 24.07.2025 | 18,93 | 19,50 | 18,88 | 19,50 | 2,90% | - |
| 23.07.2025 | 18,88 | 18,98 | 18,78 | 18,95 | 0,26% | - |
| 22.07.2025 | 18,88 | 18,95 | 18,78 | 18,90 | 0,13% | 14.739,00 |
| 21.07.2025 | 18,88 | 19,00 | 18,70 | 18,88 | -0,13% | 6.600,00 |
| 18.07.2025 | 18,88 | 18,93 | 18,75 | 18,90 | 0,00% | 980,00 |
| 17.07.2025 | 18,78 | 18,90 | 18,78 | 18,90 | 0,67% | - |
| 16.07.2025 | 18,75 | 18,85 | 18,68 | 18,78 | -0,13% | - |
| 15.07.2025 | 18,88 | 18,90 | 18,78 | 18,80 | -0,53% | 3.045,00 |
| 14.07.2025 | 18,88 | 18,90 | 18,68 | 18,90 | -0,13% | - |
| 11.07.2025 | 18,95 | 18,98 | 18,85 | 18,93 | 0,00% | 1.650,00 |
| 10.07.2025 | 18,93 | 18,95 | 18,80 | 18,93 | 0,00% | 2.100,00 |
| 09.07.2025 | 18,83 | 18,98 | 18,35 | 18,93 | 0,66% | - |
| 08.07.2025 | 18,80 | 18,93 | 18,28 | 18,80 | -0,53% | 276,00 |
| 07.07.2025 | 18,95 | 18,95 | 18,85 | 18,90 | -0,13% | - |
| 04.07.2025 | 18,85 | 20,38 | 18,23 | 18,93 | -0,13% | - |
| 03.07.2025 | 18,98 | 19,00 | 18,90 | 18,95 | 0,00% | 1.392,00 |
| 02.07.2025 | 18,93 | 19,05 | 18,80 | 18,95 | 0,26% | - |
| 01.07.2025 | 19,03 | 19,03 | 18,75 | 18,90 | -0,79% | - |
| 30.06.2025 | 18,98 | 19,05 | 18,80 | 19,05 | 0,53% | - |
| 27.06.2025 | 18,93 | 18,98 | 18,73 | 18,95 | 0,13% | 2.218,00 |
| 26.06.2025 | 18,93 | 19,03 | 18,70 | 18,93 | 0,00% | - |
| 25.06.2025 | 18,75 | 18,95 | 18,33 | 18,93 | 0,80% | - |
| 24.06.2025 | 18,73 | 18,78 | 18,40 | 18,78 | 0,00% | - |
| 23.06.2025 | 18,75 | 18,78 | 18,43 | 18,78 | 0,13% | - |
| 20.06.2025 | 18,73 | 18,78 | 18,63 | 18,75 | -0,27% | - |
| 19.06.2025 | 18,75 | 18,80 | 18,43 | 18,80 | 0,27% | 2.000,00 |
| 18.06.2025 | 18,38 | 18,78 | 18,33 | 18,75 | 0,81% | - |
| 17.06.2025 | 18,60 | 18,78 | 18,58 | 18,60 | 0,00% | - |
| 16.06.2025 | 18,48 | 18,70 | 18,30 | 18,60 | 0,81% | - |
| 13.06.2025 | 18,28 | 18,50 | 18,28 | 18,45 | -0,14% | - |
| 12.06.2025 | 18,35 | 18,48 | 18,18 | 18,48 | 0,68% | - |
| 11.06.2025 | 18,33 | 18,43 | 18,25 | 18,35 | 0,14% | - |
| 10.06.2025 | 18,28 | 18,40 | 18,25 | 18,33 | 0,69% | - |
| 09.06.2025 | 18,33 | 18,38 | 18,18 | 18,20 | -0,55% | - |
| 06.06.2025 | 18,35 | 18,45 | 18,20 | 18,30 | -0,14% | 7.685,00 |
| 05.06.2025 | 18,08 | 18,33 | 17,78 | 18,33 | 1,10% | - |
| 04.06.2025 | 18,05 | 18,20 | 18,05 | 18,13 | 0,42% | - |
| 03.06.2025 | 17,90 | 18,15 | 17,73 | 18,05 | 0,84% | - |
| 02.06.2025 | 17,85 | 17,98 | 17,53 | 17,90 | 0,28% | - |
| 30.05.2025 | 17,98 | 18,03 | 17,70 | 17,85 | -0,56% | 3.828,00 |
| 29.05.2025 | 18,05 | 18,10 | 17,60 | 17,95 | 0,00% | 8.250,00 |
| 28.05.2025 | 18,00 | 18,08 | 17,68 | 17,95 | -0,42% | - |
| 27.05.2025 | 17,95 | 18,10 | 17,68 | 18,03 | 0,70% | - |
| 26.05.2025 | 18,10 | 18,13 | 17,33 | 17,90 | -0,42% | 290,00 |
| 23.05.2025 | 17,90 | 18,08 | 17,83 | 17,98 | 0,14% | - |
| 22.05.2025 | 18,20 | 18,23 | 17,68 | 17,95 | -1,37% | - |
| 21.05.2025 | 18,03 | 18,23 | 17,65 | 18,20 | 0,97% | - |
| 20.05.2025 | 18,08 | 18,20 | 18,00 | 18,03 | -0,55% | - |
| 19.05.2025 | 17,90 | 18,20 | 17,80 | 18,13 | 0,97% | - |
| 16.05.2025 | 17,63 | 18,20 | 17,60 | 17,95 | 0,70% | - |
| 15.05.2025 | 17,73 | 18,13 | 17,65 | 17,83 | 0,42% | - |
| 14.05.2025 | 17,88 | 18,08 | 17,50 | 17,75 | -0,56% | - |
| 13.05.2025 | 17,90 | 18,15 | 17,65 | 17,85 | -0,28% | - |
| 12.05.2025 | 18,13 | 18,18 | 17,48 | 17,90 | -1,92% | - |
| 09.05.2025 | 18,25 | 18,25 | 17,70 | 18,25 | 0,14% | 1.200,00 |
| 08.05.2025 | 17,95 | 18,25 | 17,35 | 18,23 | 1,53% | - |
| 07.05.2025 | 17,93 | 18,03 | 17,60 | 17,95 | 0,00% | - |
| 06.05.2025 | 17,95 | 18,05 | 17,65 | 17,95 | 0,00% | 6.450,00 |
| 05.05.2025 | 17,48 | 17,98 | 17,43 | 17,95 | 1,84% | - |
| 02.05.2025 | 18,05 | 18,05 | 17,53 | 17,63 | -2,08% | - |
| 30.04.2025 | 18,10 | 18,20 | 17,95 | 18,00 | -1,37% | - |
| 29.04.2025 | 18,38 | 18,40 | 17,60 | 18,25 | -0,68% | 160,00 |
| 28.04.2025 | 18,40 | 18,45 | 17,38 | 18,38 | -0,41% | - |
| 25.04.2025 | 18,33 | 18,48 | 18,15 | 18,45 | 0,41% | - |
| 24.04.2025 | 18,28 | 18,38 | 18,20 | 18,38 | 0,14% | - |
| 23.04.2025 | 18,43 | 18,45 | 17,70 | 18,35 | -0,27% | - |
| 22.04.2025 | 18,38 | 18,45 | 18,25 | 18,40 | -0,27% | - |
| 17.04.2025 | 18,43 | 18,45 | 18,08 | 18,45 | 0,96% | 774,00 |
| 16.04.2025 | 18,23 | 18,38 | 18,10 | 18,28 | -0,95% | - |
| 15.04.2025 | 18,40 | 18,48 | 18,08 | 18,45 | 0,14% | 6.458,00 |
| 14.04.2025 | 18,33 | 18,50 | 18,18 | 18,43 | 0,68% | 11.746,00 |
| 11.04.2025 | 18,40 | 18,73 | 18,30 | 18,30 | -0,41% | 9.000,00 |
| 10.04.2025 | 18,00 | 18,65 | 17,70 | 18,38 | 2,23% | - |
| 09.04.2025 | 16,93 | 18,08 | 16,90 | 17,98 | 4,20% | 6.340,00 |
| 08.04.2025 | 16,53 | 17,68 | 16,45 | 17,25 | 5,50% | 1.150,00 |
| 07.04.2025 | 15,80 | 16,90 | 15,53 | 16,35 | 0,74% | 2.490,00 |
| 04.04.2025 | 17,16 | 17,18 | 15,89 | 16,23 | -5,31% | 6.480,00 |
| 03.04.2025 | 16,93 | 17,31 | 16,60 | 17,14 | -1,78% | 189,00 |
| 02.04.2025 | 17,30 | 17,45 | 17,10 | 17,45 | 0,52% | - |
| 01.04.2025 | 17,53 | 17,55 | 17,26 | 17,36 | -0,97% | 720,00 |
| 31.03.2025 | 17,19 | 17,55 | 17,13 | 17,53 | 1,56% | - |
| 28.03.2025 | 17,47 | 17,51 | 17,26 | 17,26 | -1,37% | - |
| 27.03.2025 | 17,36 | 17,60 | 17,34 | 17,50 | 0,52% | 1.782,00 |
| 26.03.2025 | 17,29 | 17,77 | 17,29 | 17,41 | 0,87% | 41,00 |