21,500€
0,47%
Echtzeit-Aktienkurs Hamburger Hafen und Logistik AG
Bid:
Ask:
Aktienkurse zur Hamburger Hafen und Logistik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21,55 | 21,60 | 21,45 | 21,50 | 0,23% | - |
| 09.09.2026 | 21,45 | 21,65 | 21,45 | 21,45 | 0,00% | - |
| 08.09.2026 | 21,55 | 21,60 | 21,45 | 21,45 | -0,46% | 2.450,00 |
| 07.09.2026 | 21,60 | 21,65 | 21,50 | 21,55 | 0,00% | - |
| 04.09.2026 | 21,65 | 21,70 | 21,45 | 21,55 | -0,46% | - |
| 03.09.2026 | 21,60 | 21,65 | 21,50 | 21,65 | 0,00% | - |
| 02.09.2026 | 21,60 | 21,65 | 21,50 | 21,65 | 0,23% | - |
| 01.09.2026 | 21,65 | 21,65 | 21,50 | 21,60 | 0,00% | - |
| 31.08.2026 | 21,60 | 21,60 | 21,55 | 21,60 | 0,00% | 1.325,00 |
| 28.08.2026 | 21,75 | 21,75 | 21,55 | 21,60 | -0,23% | - |
| 27.08.2026 | 21,65 | 21,70 | 21,55 | 21,65 | 0,23% | 7.550,00 |
| 26.08.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 25.08.2026 | 21,60 | 21,80 | 21,60 | 21,70 | -0,23% | 1.890,00 |
| 24.08.2026 | 21,60 | 21,75 | 21,50 | 21,75 | 0,69% | - |
| 21.08.2026 | 21,65 | 21,65 | 21,60 | 21,60 | -0,46% | 1.035,00 |
| 20.08.2026 | 21,65 | 21,70 | 21,55 | 21,70 | 0,23% | - |
| 19.08.2026 | 21,75 | 21,80 | 21,55 | 21,65 | -0,69% | - |
| 18.08.2026 | 21,65 | 21,80 | 21,55 | 21,80 | 0,69% | - |
| 17.08.2026 | 21,75 | 21,80 | 21,55 | 21,65 | -0,23% | - |
| 14.08.2026 | 21,65 | 21,75 | 21,55 | 21,70 | 0,23% | - |
| 13.08.2026 | 21,75 | 21,75 | 21,55 | 21,65 | -0,92% | - |
| 12.08.2026 | 21,70 | 21,85 | 21,55 | 21,85 | 0,69% | 13.800,00 |
| 11.08.2026 | 21,75 | 21,80 | 21,55 | 21,70 | -0,69% | - |
| 10.08.2026 | 21,70 | 21,85 | 21,55 | 21,85 | 0,92% | 12.600,00 |
| 07.08.2026 | 21,70 | 21,75 | 21,60 | 21,65 | 0,00% | 1.500,00 |
| 06.08.2026 | 21,70 | 21,70 | 21,60 | 21,65 | 0,00% | 4.000,00 |
| 05.08.2026 | 21,70 | 21,85 | 21,60 | 21,65 | -0,23% | 6.014,00 |
| 04.08.2026 | 21,70 | 21,75 | 21,60 | 21,70 | 0,00% | - |
| 03.08.2026 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 31.07.2026 | 21,70 | 21,75 | 21,55 | 21,70 | 0,00% | 6.110,00 |
| 30.07.2026 | 21,70 | 21,70 | 21,65 | 21,70 | 0,00% | - |
| 29.07.2026 | 21,80 | 21,80 | 21,65 | 21,70 | -0,46% | - |
| 28.07.2026 | 21,75 | 21,80 | 21,60 | 21,80 | 0,69% | - |
| 27.07.2026 | 21,65 | 21,70 | 21,65 | 21,65 | -0,46% | - |
| 24.07.2026 | 21,75 | 21,80 | 21,65 | 21,75 | 0,00% | 2.108,00 |
| 23.07.2026 | 21,75 | 21,80 | 21,65 | 21,75 | 0,00% | - |
| 22.07.2026 | 21,70 | 21,75 | 21,65 | 21,75 | 0,00% | 908,00 |
| 21.07.2026 | 21,70 | 21,90 | 21,65 | 21,75 | 0,23% | - |
| 20.07.2026 | 21,70 | 21,85 | 21,55 | 21,70 | 0,23% | 3.988,00 |
| 17.07.2026 | 21,70 | 21,70 | 21,60 | 21,65 | -0,23% | - |
| 16.07.2026 | 21,75 | 21,80 | 21,65 | 21,70 | -0,69% | - |
| 14.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 13.07.2026 | 21,80 | 21,85 | 21,70 | 21,80 | 0,23% | - |
| 10.07.2026 | 21,75 | 21,85 | 21,70 | 21,75 | 0,00% | - |
| 09.07.2026 | 21,85 | 21,85 | 21,70 | 21,75 | -0,23% | - |
| 08.07.2026 | 21,80 | 21,85 | 21,70 | 21,80 | 0,00% | - |
| 07.07.2026 | 21,75 | 21,85 | 21,70 | 21,80 | 0,00% | - |
| 06.07.2026 | 21,80 | 21,85 | 21,75 | 21,80 | -0,23% | 1.350,00 |
| 03.07.2026 | 21,85 | 21,85 | 21,75 | 21,85 | 0,00% | - |
| 02.07.2026 | 21,90 | 21,95 | 21,70 | 21,85 | 0,00% | 6.166,00 |
| 01.07.2026 | 21,90 | 21,90 | 21,70 | 21,85 | 0,00% | 486,00 |
| 30.06.2026 | 21,90 | 21,90 | 21,70 | 21,85 | 0,00% | 12.916,00 |
| 29.06.2026 | 21,80 | 21,85 | 21,70 | 21,85 | 0,46% | 5.774,00 |
| 26.06.2026 | 21,80 | 21,90 | 21,75 | 21,75 | 0,00% | - |
| 25.06.2026 | 21,85 | 21,90 | 21,75 | 21,75 | 0,00% | 8.080,00 |
| 24.06.2026 | 21,85 | 21,90 | 21,70 | 21,75 | -0,23% | - |
| 23.06.2026 | 21,75 | 21,90 | 21,70 | 21,80 | 0,23% | 11.275,00 |
| 22.06.2026 | 21,75 | 21,75 | 21,70 | 21,75 | -0,68% | 450,00 |
| 19.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 18.06.2026 | 21,75 | 21,80 | 21,70 | 21,70 | -0,23% | - |
| 17.06.2026 | 21,80 | 21,85 | 21,70 | 21,75 | -0,23% | 589,00 |
| 16.06.2026 | 21,80 | 21,90 | 21,75 | 21,80 | -0,46% | - |
| 15.06.2026 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | 8.611,00 |
| 12.06.2026 | 22,00 | 22,05 | 21,80 | 21,90 | -0,23% | 21.000,00 |
| 11.06.2026 | 21,75 | 22,45 | 21,75 | 21,95 | 0,92% | 5.568,00 |
| 10.06.2026 | 21,75 | 21,80 | 21,60 | 21,75 | -0,23% | 800,00 |
| 09.06.2026 | 21,75 | 21,80 | 21,60 | 21,80 | 0,46% | 1.100,00 |
| 08.06.2026 | 21,80 | 21,80 | 21,60 | 21,70 | -0,23% | 3.066,00 |
| 05.06.2026 | 21,65 | 21,85 | 21,60 | 21,75 | 0,46% | - |
| 04.06.2026 | 21,65 | 21,75 | 21,60 | 21,65 | 0,00% | 600,00 |
| 03.06.2026 | 21,65 | 21,70 | 21,60 | 21,65 | 0,00% | - |
| 02.06.2026 | 21,65 | 21,75 | 10,91 | 21,65 | 0,00% | - |
| 01.06.2026 | 21,75 | 21,80 | 21,60 | 21,65 | 0,00% | - |
| 29.05.2026 | 21,75 | 21,75 | 21,60 | 21,65 | -0,46% | - |
| 28.05.2026 | 21,75 | 21,80 | 21,65 | 21,75 | 0,00% | - |
| 27.05.2026 | 21,80 | 21,80 | 21,65 | 21,75 | 0,00% | - |
| 26.05.2026 | 21,65 | 21,80 | 21,60 | 21,75 | 0,46% | - |
| 25.05.2026 | 21,70 | 21,75 | 21,55 | 21,65 | 0,00% | - |
| 22.05.2026 | 21,70 | 21,70 | 21,65 | 21,65 | 0,00% | - |
| 21.05.2026 | 21,65 | 21,75 | 21,65 | 21,65 | 0,00% | 3.294,00 |
| 20.05.2026 | 21,65 | 21,70 | 21,60 | 21,65 | 0,00% | 11.319,00 |
| 19.05.2026 | 21,70 | 21,70 | 21,55 | 21,65 | 0,23% | 10.600,00 |
| 18.05.2026 | 21,65 | 21,70 | 21,55 | 21,60 | -0,23% | - |
| 15.05.2026 | 21,65 | 21,70 | 21,55 | 21,65 | -0,23% | 2.200,00 |
| 14.05.2026 | 21,70 | 21,80 | 21,55 | 21,70 | 0,00% | 1.271,00 |
| 13.05.2026 | 21,65 | 21,75 | 21,55 | 21,70 | 0,00% | 9.009,00 |
| 12.05.2026 | 21,65 | 21,75 | 21,50 | 21,70 | 0,00% | 7.410,00 |
| 11.05.2026 | 21,65 | 21,75 | 21,55 | 21,70 | 0,23% | 3.460,00 |
| 08.05.2026 | 21,65 | 21,75 | 21,50 | 21,65 | 0,23% | 20.372,00 |
| 07.05.2026 | 21,60 | 21,75 | 21,55 | 21,60 | -0,23% | 11.250,00 |
| 06.05.2026 | 21,75 | 21,80 | 21,65 | 21,65 | -0,46% | - |
| 05.05.2026 | 21,75 | 21,90 | 21,60 | 21,75 | 0,00% | - |
| 04.05.2026 | 21,60 | 21,85 | 21,60 | 21,75 | 0,46% | 4.200,00 |
| 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 |