20,900€
-1,42%
Echtzeit-Aktienkurs HAMBURG.HAFEN LOG.A-SP NA
Bid:
Ask:
Aktienkurse zur HAMBURG.HAFEN LOG.A-SP NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 21,25 | 21,30 | 20,90 | 20,90 | -1,88% | 270,00 |
| 29.10.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 28.10.2025 | 21,35 | 21,55 | 21,15 | 21,40 | 0,94% | 8.700,00 |
| 27.10.2025 | 21,20 | 21,60 | 20,75 | 21,20 | 0,47% | 650,00 |
| 24.10.2025 | 21,20 | 21,25 | 21,05 | 21,10 | 0,00% | - |
| 23.10.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -0,47% | - |
| 22.10.2025 | 21,20 | 21,35 | 21,05 | 21,20 | 0,00% | - |
| 21.10.2025 | 21,25 | 21,40 | 21,15 | 21,20 | -0,47% | - |
| 20.10.2025 | 21,15 | 21,35 | 21,05 | 21,30 | 0,71% | 55,00 |
| 17.10.2025 | 21,25 | 21,35 | 21,00 | 21,15 | -0,70% | - |
| 16.10.2025 | 21,15 | 21,55 | 21,00 | 21,30 | 0,95% | 24.000,00 |
| 15.10.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 14.10.2025 | 20,95 | 21,20 | 20,90 | 21,00 | 0,48% | 450,00 |
| 13.10.2025 | 21,00 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 10.10.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -0,48% | 3.600,00 |
| 09.10.2025 | 20,95 | 21,05 | 20,90 | 21,00 | -0,24% | 5.000,00 |
| 08.10.2025 | 21,05 | 21,20 | 20,90 | 21,05 | -0,24% | 198,00 |
| 07.10.2025 | 21,05 | 21,20 | 20,90 | 21,10 | 0,48% | 6.303,00 |
| 06.10.2025 | 21,05 | 21,15 | 20,90 | 21,00 | 0,24% | 3.400,00 |
| 03.10.2025 | 21,15 | 21,15 | 20,95 | 20,95 | -0,24% | - |
| 02.10.2025 | 21,05 | 21,15 | 20,95 | 21,00 | 0,00% | - |
| 01.10.2025 | 21,15 | 21,25 | 20,50 | 21,00 | -0,24% | - |
| 30.09.2025 | 21,10 | 21,15 | 21,05 | 21,05 | 0,24% | - |
| 29.09.2025 | 21,05 | 21,15 | 20,95 | 21,00 | 0,00% | - |
| 26.09.2025 | 21,00 | 21,10 | 20,95 | 21,00 | 0,48% | - |
| 25.09.2025 | 21,25 | 21,30 | 20,85 | 20,90 | -1,42% | - |
| 24.09.2025 | 21,00 | 21,25 | 20,95 | 21,20 | 1,92% | - |
| 23.09.2025 | 21,05 | 21,10 | 20,80 | 20,80 | -0,48% | - |
| 22.09.2025 | 20,95 | 21,00 | 20,90 | 20,90 | 0,00% | 4.800,00 |
| 19.09.2025 | 21,10 | 21,10 | 20,85 | 20,90 | -0,48% | - |
| 18.09.2025 | 21,15 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 17.09.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | 927,00 |
| 16.09.2025 | 21,05 | 21,15 | 20,90 | 20,90 | -0,95% | - |
| 15.09.2025 | 21,05 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 12.09.2025 | 21,05 | 21,10 | 20,75 | 21,00 | 0,48% | 5.628,00 |
| 11.09.2025 | 21,00 | 21,15 | 20,90 | 20,90 | 0,00% | 640,00 |
| 10.09.2025 | 20,90 | 21,05 | 20,85 | 20,90 | 0,00% | 15.060,00 |
| 09.09.2025 | 21,00 | 21,10 | 20,85 | 20,90 | -0,48% | 1.145,00 |
| 08.09.2025 | 21,10 | 21,15 | 20,90 | 21,00 | 0,00% | 420,00 |
| 05.09.2025 | 21,15 | 21,15 | 21,00 | 21,00 | 0,00% | 4.825,00 |
| 04.09.2025 | 20,95 | 21,15 | 20,85 | 21,00 | 0,24% | 1.330,00 |
| 03.09.2025 | 21,00 | 21,05 | 20,80 | 20,95 | 0,24% | - |
| 02.09.2025 | 21,10 | 21,15 | 20,80 | 20,90 | -0,48% | - |
| 01.09.2025 | 20,75 | 21,10 | 20,75 | 21,00 | 0,00% | - |
| 29.08.2025 | 21,10 | 21,20 | 20,85 | 21,00 | -0,47% | 7.050,00 |
| 28.08.2025 | 21,00 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 27.08.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 26.08.2025 | 21,05 | 21,15 | 20,85 | 21,10 | 0,00% | - |
| 25.08.2025 | 21,00 | 21,15 | 20,85 | 21,10 | 0,48% | - |
| 22.08.2025 | 20,85 | 21,10 | 20,75 | 21,00 | 0,96% | 1.790,00 |
| 21.08.2025 | 20,85 | 21,15 | 20,75 | 20,80 | 0,00% | 4.990,00 |
| 20.08.2025 | 20,90 | 20,95 | 20,65 | 20,80 | -0,24% | 1.180,00 |
| 19.08.2025 | 20,75 | 20,90 | 20,50 | 20,85 | 0,00% | 13.910,00 |
| 18.08.2025 | 20,85 | 20,95 | 20,60 | 20,85 | 0,00% | 492,00 |
| 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% | - |