58,500€
-3,70%
Echtzeit-Aktienkurs Hapag-Lloyd AG (ADRs)
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 60,75 | 61,00 | 60,50 | 61,00 | 0,41% | - |
| 15.12.2025 | 61,75 | 62,25 | 60,50 | 60,75 | -1,62% | - |
| 12.12.2025 | 62,25 | 62,75 | 61,25 | 61,75 | 1,23% | - |
| 10.12.2025 | 60,25 | 61,00 | 60,25 | 61,00 | 2,52% | - |
| 09.12.2025 | 59,75 | 60,25 | 59,25 | 59,50 | 4,39% | - |
| 08.12.2025 | 59,25 | 59,75 | 57,00 | 57,00 | 1,79% | - |
| 05.12.2025 | 59,25 | 59,50 | 56,00 | 56,00 | -0,88% | - |
| 04.12.2025 | 58,00 | 59,25 | 55,75 | 56,50 | 2,73% | - |
| 03.12.2025 | 58,50 | 59,25 | 55,00 | 55,00 | -5,58% | - |
| 02.12.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 4,95% | - |
| 01.12.2025 | 57,75 | 58,25 | 55,50 | 55,50 | 0,91% | - |
| 28.11.2025 | 56,75 | 58,75 | 55,00 | 55,00 | 0,00% | - |
| 27.11.2025 | 56,25 | 57,50 | 55,00 | 55,00 | 2,80% | - |
| 26.11.2025 | 56,25 | 56,75 | 53,50 | 53,50 | -0,93% | - |
| 25.11.2025 | 55,50 | 56,50 | 54,00 | 54,00 | 0,00% | - |
| 24.11.2025 | 55,50 | 56,00 | 54,00 | 54,00 | 0,93% | - |
| 21.11.2025 | 55,25 | 55,75 | 53,50 | 53,50 | 0,00% | - |
| 20.11.2025 | 56,25 | 56,75 | 53,50 | 53,50 | -0,93% | - |
| 19.11.2025 | 55,25 | 56,25 | 54,00 | 54,00 | 1,89% | - |
| 18.11.2025 | 55,75 | 56,00 | 53,00 | 53,00 | -0,93% | - |
| 17.11.2025 | 57,75 | 57,75 | 53,50 | 53,50 | -2,73% | - |
| 14.11.2025 | 57,50 | 57,75 | 55,00 | 55,00 | 1,85% | - |
| 13.11.2025 | 58,50 | 58,50 | 54,00 | 54,00 | -3,57% | - |
| 12.11.2025 | 58,25 | 59,00 | 56,00 | 56,00 | 0,90% | - |
| 11.11.2025 | 59,00 | 59,25 | 55,50 | 55,50 | -4,31% | - |
| 10.11.2025 | 59,25 | 59,75 | 58,00 | 58,00 | 2,65% | - |
| 07.11.2025 | 59,00 | 59,75 | 56,50 | 56,50 | -1,74% | - |
| 06.11.2025 | 59,50 | 60,00 | 57,50 | 57,50 | 0,00% | - |
| 05.11.2025 | 58,25 | 60,00 | 57,50 | 57,50 | 2,68% | - |
| 04.11.2025 | 61,00 | 61,25 | 56,00 | 56,00 | -4,27% | - |
| 03.11.2025 | 62,50 | 63,00 | 58,50 | 58,50 | -0,85% | - |
| 31.10.2025 | 61,75 | 62,25 | 59,00 | 59,00 | 0,85% | - |
| 30.10.2025 | 62,25 | 62,50 | 58,50 | 58,50 | -2,50% | - |
| 29.10.2025 | 61,25 | 62,75 | 60,00 | 60,00 | 2,56% | - |
| 28.10.2025 | 59,75 | 61,25 | 58,50 | 58,50 | 2,63% | - |
| 27.10.2025 | 59,75 | 60,75 | 57,00 | 57,00 | 1,79% | - |
| 24.10.2025 | 59,25 | 59,75 | 56,00 | 56,00 | -0,88% | - |
| 22.10.2025 | 59,25 | 59,25 | 56,50 | 56,50 | -0,88% | - |
| 21.10.2025 | 59,25 | 59,50 | 57,00 | 57,00 | -0,87% | - |
| 20.10.2025 | 60,25 | 60,25 | 57,50 | 57,50 | 0,88% | - |
| 16.10.2025 | 59,00 | 60,00 | 57,00 | 57,00 | 0,00% | - |
| 15.10.2025 | 59,00 | 59,75 | 57,00 | 57,00 | -2,15% | - |
| 14.10.2025 | 57,25 | 59,25 | 57,25 | 58,25 | 4,95% | - |
| 13.10.2025 | 57,00 | 58,00 | 55,50 | 55,50 | -3,06% | - |
| 10.10.2025 | 56,75 | 57,75 | 56,75 | 57,25 | 2,23% | - |
| 09.10.2025 | 58,25 | 58,25 | 56,00 | 56,00 | -3,03% | - |
| 08.10.2025 | 58,25 | 58,75 | 57,50 | 57,75 | 4,05% | 16,00 |
| 07.10.2025 | 57,50 | 59,25 | 55,50 | 55,50 | -3,90% | - |
| 06.10.2025 | 58,50 | 58,75 | 57,50 | 57,75 | 2,21% | - |
| 03.10.2025 | 58,25 | 59,25 | 56,50 | 56,50 | -2,16% | - |
| 02.10.2025 | 57,50 | 58,75 | 57,50 | 57,75 | 5,96% | - |
| 01.10.2025 | 56,00 | 57,50 | 54,50 | 54,50 | -2,24% | - |
| 30.09.2025 | 56,75 | 57,00 | 55,25 | 55,75 | 0,45% | - |
| 29.09.2025 | 58,00 | 58,00 | 55,50 | 55,50 | -3,48% | - |
| 26.09.2025 | 57,75 | 57,75 | 56,75 | 57,50 | -1,71% | - |
| 25.09.2025 | 58,75 | 58,75 | 58,25 | 58,50 | 0,43% | - |
| 24.09.2025 | 58,25 | 59,00 | 57,75 | 58,25 | 0,87% | - |
| 23.09.2025 | 57,75 | 58,00 | 57,25 | 57,75 | -0,86% | - |
| 22.09.2025 | 59,25 | 59,25 | 57,50 | 58,25 | -2,92% | - |
| 19.09.2025 | 61,25 | 61,25 | 59,50 | 60,00 | -2,83% | - |
| 18.09.2025 | 61,75 | 62,00 | 60,50 | 61,75 | -0,40% | 28,00 |
| 17.09.2025 | 61,50 | 62,25 | 61,00 | 62,00 | 1,64% | - |
| 16.09.2025 | 59,75 | 62,00 | 59,75 | 61,00 | 7,02% | - |
| 15.09.2025 | 59,50 | 60,25 | 57,00 | 57,00 | -4,60% | - |
| 12.09.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 6,70% | - |
| 11.09.2025 | 59,00 | 59,50 | 56,00 | 56,00 | -2,61% | - |
| 10.09.2025 | 59,75 | 60,25 | 57,50 | 57,50 | 0,00% | - |
| 09.09.2025 | 60,00 | 60,75 | 57,50 | 57,50 | -2,95% | - |
| 08.09.2025 | 60,25 | 60,25 | 59,00 | 59,25 | -0,84% | - |
| 05.09.2025 | 60,50 | 60,50 | 59,00 | 59,75 | -0,42% | - |
| 04.09.2025 | 59,25 | 60,25 | 59,25 | 60,00 | 0,84% | - |
| 03.09.2025 | 60,25 | 60,50 | 59,00 | 59,50 | -1,24% | - |
| 02.09.2025 | 60,25 | 60,50 | 59,75 | 60,25 | 0,42% | - |
| 01.09.2025 | 60,00 | 60,25 | 59,75 | 60,00 | 0,00% | - |
| 29.08.2025 | 60,25 | 60,75 | 59,75 | 60,00 | -0,83% | - |
| 28.08.2025 | 60,25 | 61,00 | 59,25 | 60,50 | 0,83% | - |
| 27.08.2025 | 60,50 | 61,00 | 59,75 | 60,00 | 0,00% | - |
| 26.08.2025 | 60,50 | 60,50 | 59,75 | 60,00 | -1,23% | - |
| 25.08.2025 | 60,25 | 61,25 | 60,00 | 60,75 | 0,41% | - |
| 22.08.2025 | 60,25 | 61,00 | 60,00 | 60,50 | 1,26% | - |
| 21.08.2025 | 60,50 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 20.08.2025 | 60,00 | 61,25 | 59,25 | 60,25 | 0,00% | - |
| 19.08.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,42% | - |
| 18.08.2025 | 60,50 | 60,75 | 59,50 | 60,00 | -0,41% | - |
| 15.08.2025 | 61,50 | 61,50 | 59,75 | 60,25 | -2,03% | - |
| 14.08.2025 | 66,50 | 66,50 | 59,25 | 61,50 | -6,82% | - |
| 13.08.2025 | 66,00 | 67,50 | 65,25 | 66,00 | 0,38% | - |
| 12.08.2025 | 63,75 | 66,25 | 63,75 | 65,75 | 3,14% | - |
| 11.08.2025 | 65,00 | 65,00 | 63,25 | 63,75 | -2,30% | - |
| 08.08.2025 | 65,50 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 07.08.2025 | 64,25 | 66,75 | 63,75 | 65,75 | 3,14% | - |
| 06.08.2025 | 64,50 | 65,25 | 63,75 | 63,75 | 0,39% | - |
| 05.08.2025 | 62,50 | 64,00 | 62,25 | 63,50 | 1,60% | - |
| 04.08.2025 | 62,25 | 63,00 | 61,25 | 62,50 | 0,81% | - |
| 01.08.2025 | 63,50 | 63,75 | 62,00 | 62,00 | -1,59% | - |
| 31.07.2025 | 66,25 | 66,25 | 62,50 | 63,00 | -4,55% | - |
| 30.07.2025 | 65,75 | 66,50 | 65,00 | 66,00 | -1,12% | - |
| 29.07.2025 | 66,75 | 67,50 | 66,25 | 66,75 | 0,75% | - |
| 28.07.2025 | 65,00 | 68,00 | 65,00 | 66,25 | 0,00% | - |
| 25.07.2025 | 66,50 | 66,75 | 65,50 | 66,25 | -0,75% | - |