159,800€
-2,32%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 164,20 | 164,35 | 158,00 | 160,30 | -2,23% | 498,00 |
| 20.11.2024 | 165,40 | 167,55 | 162,40 | 163,95 | -0,33% | 402,00 |
| 19.11.2024 | 166,05 | 168,70 | 163,55 | 164,50 | -1,02% | 330,00 |
| 18.11.2024 | 165,30 | 169,35 | 163,70 | 166,20 | 0,51% | 770,00 |
| 15.11.2024 | 167,30 | 170,10 | 163,60 | 165,35 | -1,31% | - |
| 14.11.2024 | 157,55 | 169,55 | 156,85 | 167,55 | 6,25% | 40,00 |
| 13.11.2024 | 155,50 | 160,45 | 155,50 | 157,70 | 0,64% | 452,00 |
| 12.11.2024 | 156,15 | 161,05 | 152,95 | 156,70 | 0,38% | 546,00 |
| 11.11.2024 | 160,40 | 160,40 | 156,10 | 156,10 | -2,19% | 909,00 |
| 08.11.2024 | 163,55 | 163,75 | 159,20 | 159,60 | -2,30% | 3.896,00 |
| 07.11.2024 | 156,05 | 166,70 | 155,70 | 163,35 | 5,05% | 1.736,00 |
| 06.11.2024 | 169,60 | 170,30 | 154,20 | 155,50 | -8,74% | 2.088,00 |
| 05.11.2024 | 169,45 | 170,80 | 168,30 | 170,40 | 0,53% | 443,00 |
| 04.11.2024 | 166,70 | 169,50 | 164,95 | 169,50 | 1,83% | 1.405,00 |
| 01.11.2024 | 160,75 | 170,55 | 160,25 | 166,45 | 3,58% | - |
| 31.10.2024 | 157,75 | 163,10 | 157,05 | 160,70 | 1,23% | 920,00 |
| 30.10.2024 | 162,95 | 164,20 | 158,00 | 158,75 | -2,52% | 424,00 |
| 29.10.2024 | 165,80 | 166,60 | 162,80 | 162,85 | -1,72% | 810,00 |
| 28.10.2024 | 172,40 | 172,40 | 164,75 | 165,70 | -3,44% | 2.584,00 |
| 25.10.2024 | 166,40 | 174,60 | 166,40 | 171,60 | 2,30% | 4.326,00 |
| 24.10.2024 | 163,00 | 170,75 | 155,20 | 167,75 | 2,57% | 2.069,00 |
| 23.10.2024 | 167,00 | 167,15 | 163,10 | 163,55 | -1,92% | 20.000,00 |
| 22.10.2024 | 165,00 | 168,85 | 160,40 | 166,75 | 0,97% | 2.759,00 |
| 21.10.2024 | 157,65 | 165,50 | 156,20 | 165,15 | 4,59% | 1.227,00 |
| 18.10.2024 | 157,55 | 158,80 | 156,35 | 157,90 | 0,38% | 1.544,00 |
| 17.10.2024 | 155,90 | 158,30 | 154,45 | 157,30 | 0,96% | 4.692,00 |
| 16.10.2024 | 149,50 | 156,95 | 148,95 | 155,80 | 4,21% | 1.755,00 |
| 15.10.2024 | 146,75 | 150,55 | 144,90 | 149,50 | 2,15% | 1.945,00 |
| 14.10.2024 | 142,25 | 147,70 | 140,80 | 146,35 | 2,95% | 5.651,00 |
| 11.10.2024 | 139,30 | 143,35 | 139,30 | 142,15 | 1,94% | 1.356,00 |
| 10.10.2024 | 138,45 | 140,45 | 137,15 | 139,45 | -0,61% | 430,00 |
| 09.10.2024 | 141,45 | 142,20 | 139,55 | 140,30 | -0,95% | 1.260,00 |
| 08.10.2024 | 142,70 | 143,45 | 139,75 | 141,65 | -0,81% | 699,00 |
| 07.10.2024 | 141,00 | 143,75 | 137,90 | 142,80 | 0,71% | 1.884,00 |
| 04.10.2024 | 163,95 | 164,95 | 138,85 | 141,80 | -13,56% | 3.942,00 |
| 03.10.2024 | 161,25 | 166,60 | 157,75 | 164,05 | 1,80% | 2.775,00 |
| 02.10.2024 | 160,00 | 161,45 | 157,90 | 161,15 | 1,32% | 260,00 |
| 01.10.2024 | 163,70 | 164,95 | 156,35 | 159,05 | -2,39% | 1.899,00 |
| 30.09.2024 | 162,20 | 165,90 | 161,55 | 162,95 | 0,77% | 1.376,00 |
| 27.09.2024 | 164,30 | 165,65 | 161,55 | 161,70 | -1,25% | 1.207,00 |
| 26.09.2024 | 160,95 | 166,90 | 160,65 | 163,75 | 1,55% | 143,00 |
| 25.09.2024 | 159,35 | 167,80 | 159,35 | 161,25 | 0,78% | 12.340,00 |
| 24.09.2024 | 153,25 | 160,70 | 152,55 | 160,00 | 4,78% | 33,00 |
| 23.09.2024 | 150,55 | 152,80 | 149,50 | 152,70 | 1,46% | 2.792,00 |
| 20.09.2024 | 148,15 | 151,30 | 147,35 | 150,50 | 1,11% | 1.850,00 |
| 19.09.2024 | 149,30 | 149,90 | 147,90 | 148,85 | 0,17% | 911,00 |
| 18.09.2024 | 146,90 | 149,80 | 146,20 | 148,60 | 0,88% | - |
| 17.09.2024 | 143,90 | 147,30 | 143,40 | 147,30 | 2,61% | - |
| 16.09.2024 | 141,35 | 143,90 | 139,20 | 143,55 | 1,70% | 330,00 |
| 13.09.2024 | 140,25 | 143,60 | 137,85 | 141,15 | 1,22% | 192,00 |
| 12.09.2024 | 137,85 | 141,60 | 137,85 | 139,45 | 0,87% | - |
| 11.09.2024 | 135,85 | 139,75 | 135,00 | 138,25 | 1,73% | 2.457,00 |
| 10.09.2024 | 131,00 | 136,15 | 129,45 | 135,90 | 2,18% | 1.357,00 |
| 09.09.2024 | 136,30 | 136,70 | 132,40 | 133,00 | -2,10% | 1.476,00 |
| 06.09.2024 | 140,80 | 141,45 | 135,60 | 135,85 | -3,48% | 3.250,00 |
| 05.09.2024 | 142,95 | 144,25 | 140,35 | 140,75 | -1,44% | 1.428,00 |
| 04.09.2024 | 140,90 | 144,05 | 140,70 | 142,80 | 1,20% | 340,00 |
| 03.09.2024 | 145,85 | 146,40 | 139,05 | 141,10 | -3,88% | 338,00 |
| 02.09.2024 | 146,30 | 147,60 | 145,35 | 146,80 | 0,24% | - |
| 30.08.2024 | 145,40 | 149,60 | 145,40 | 146,45 | 1,00% | 3.468,00 |
| 29.08.2024 | 143,95 | 148,00 | 143,80 | 145,00 | 0,69% | 2.990,00 |
| 28.08.2024 | 146,90 | 147,50 | 143,60 | 144,00 | -2,01% | 1.480,00 |
| 27.08.2024 | 150,45 | 151,45 | 146,30 | 146,95 | -3,26% | 58,00 |
| 26.08.2024 | 151,90 | 153,25 | 150,60 | 151,90 | -0,10% | - |
| 23.08.2024 | 150,10 | 153,10 | 148,80 | 152,05 | 1,30% | 850,00 |
| 22.08.2024 | 150,15 | 151,00 | 148,30 | 150,10 | 0,23% | 1.720,00 |
| 21.08.2024 | 147,90 | 151,40 | 146,45 | 149,75 | 0,88% | 16.050,00 |
| 20.08.2024 | 150,25 | 151,10 | 146,75 | 148,45 | -0,74% | 547,00 |
| 19.08.2024 | 146,90 | 150,30 | 145,40 | 149,55 | 1,32% | 966,00 |
| 16.08.2024 | 152,35 | 152,85 | 144,45 | 147,60 | -2,86% | 2.594,00 |
| 15.08.2024 | 152,95 | 154,20 | 149,35 | 151,95 | -0,62% | 3.893,00 |
| 14.08.2024 | 160,80 | 160,80 | 147,95 | 152,90 | -4,82% | 3.534,00 |
| 13.08.2024 | 160,50 | 162,15 | 158,90 | 160,65 | 0,09% | 1.030,00 |
| 12.08.2024 | 154,90 | 162,40 | 153,85 | 160,50 | 4,32% | 490,00 |
| 09.08.2024 | 156,50 | 157,70 | 153,10 | 153,85 | -1,25% | - |
| 08.08.2024 | 157,15 | 157,50 | 150,35 | 155,80 | -0,89% | 1.530,00 |
| 07.08.2024 | 154,70 | 158,15 | 152,45 | 157,20 | 1,62% | 780,00 |
| 06.08.2024 | 154,55 | 156,50 | 150,00 | 154,70 | 0,59% | 1.308,00 |
| 05.08.2024 | 157,50 | 157,50 | 146,55 | 153,80 | -2,35% | 2.556,00 |
| 02.08.2024 | 160,65 | 160,65 | 151,45 | 157,50 | -2,08% | 1.284,00 |
| 01.08.2024 | 162,65 | 167,60 | 159,65 | 160,85 | -0,86% | 990,00 |
| 31.07.2024 | 161,55 | 165,50 | 160,75 | 162,25 | 0,31% | 1.682,00 |
| 30.07.2024 | 162,25 | 162,25 | 155,90 | 161,75 | 0,19% | 1.200,00 |
| 29.07.2024 | 150,50 | 162,70 | 150,15 | 161,45 | 7,96% | 8.870,00 |
| 26.07.2024 | 151,85 | 153,25 | 149,55 | 149,55 | -1,48% | 69,00 |
| 25.07.2024 | 152,85 | 154,35 | 151,35 | 151,80 | -1,75% | 1.092,00 |
| 24.07.2024 | 152,30 | 154,90 | 151,60 | 154,50 | 1,38% | 876,00 |
| 23.07.2024 | 154,55 | 157,90 | 152,15 | 152,40 | -1,39% | 518,00 |
| 22.07.2024 | 151,00 | 156,05 | 149,90 | 154,55 | 1,74% | 1.296,00 |
| 19.07.2024 | 150,95 | 152,95 | 146,80 | 151,90 | -0,82% | 222,00 |
| 18.07.2024 | 151,10 | 154,95 | 151,10 | 153,15 | 1,32% | - |
| 17.07.2024 | 151,65 | 154,10 | 149,35 | 151,15 | -0,56% | 1.714,00 |
| 16.07.2024 | 147,95 | 152,00 | 146,60 | 152,00 | 2,77% | 2.110,00 |
| 15.07.2024 | 149,05 | 150,30 | 146,85 | 147,90 | -0,64% | 820,00 |
| 12.07.2024 | 156,85 | 158,30 | 148,50 | 148,85 | -5,73% | 2.078,00 |
| 11.07.2024 | 164,55 | 164,55 | 156,35 | 157,90 | -4,48% | 1.638,00 |
| 10.07.2024 | 163,55 | 166,00 | 159,65 | 165,30 | 0,95% | 1.164,00 |
| 09.07.2024 | 154,25 | 164,50 | 151,10 | 163,75 | 5,65% | 4.087,00 |
| 08.07.2024 | 164,75 | 164,75 | 152,70 | 155,00 | -5,92% | 2.007,00 |
| 05.07.2024 | 176,00 | 176,00 | 160,60 | 164,75 | -5,99% | 2.044,00 |