112,800€
1,53%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 110,40 | 112,55 | 110,25 | 111,10 | 0,73% | 2.311,00 |
| 18.11.2025 | 111,55 | 112,55 | 108,55 | 110,30 | -1,30% | 647,00 |
| 17.11.2025 | 114,85 | 115,45 | 110,85 | 111,75 | -2,57% | 465,00 |
| 14.11.2025 | 115,10 | 115,85 | 112,00 | 114,70 | 0,61% | 1.306,00 |
| 13.11.2025 | 117,00 | 117,00 | 108,85 | 114,00 | -2,23% | 1.290,00 |
| 12.11.2025 | 116,55 | 117,80 | 116,20 | 116,60 | 0,78% | 278,00 |
| 11.11.2025 | 117,80 | 118,60 | 115,40 | 115,70 | -1,45% | 900,00 |
| 10.11.2025 | 118,85 | 119,95 | 116,40 | 117,40 | -0,42% | 345,00 |
| 07.11.2025 | 118,20 | 119,25 | 116,85 | 117,90 | 0,34% | - |
| 06.11.2025 | 119,00 | 121,15 | 115,60 | 117,50 | -0,59% | 630,00 |
| 05.11.2025 | 117,05 | 119,35 | 116,90 | 118,20 | 1,29% | 491,00 |
| 04.11.2025 | 122,70 | 122,70 | 116,60 | 116,70 | -3,83% | 2.650,00 |
| 03.11.2025 | 124,90 | 125,90 | 120,90 | 121,35 | -2,14% | 1.605,00 |
| 31.10.2025 | 123,55 | 124,95 | 122,50 | 124,00 | 0,98% | 2.895,00 |
| 30.10.2025 | 125,00 | 125,00 | 121,00 | 122,80 | -1,68% | 2.970,00 |
| 29.10.2025 | 122,55 | 125,90 | 122,30 | 124,90 | 1,71% | 3.529,00 |
| 28.10.2025 | 119,80 | 123,50 | 119,55 | 122,80 | 2,59% | 309,00 |
| 27.10.2025 | 118,90 | 121,80 | 118,65 | 119,70 | 1,01% | 3.584,00 |
| 24.10.2025 | 118,50 | 119,30 | 117,00 | 118,50 | 1,02% | 550,00 |
| 23.10.2025 | 117,65 | 119,45 | 115,75 | 117,30 | 0,34% | 1.630,00 |
| 22.10.2025 | 118,15 | 119,00 | 116,70 | 116,90 | -0,51% | 570,00 |
| 21.10.2025 | 119,05 | 119,10 | 116,40 | 117,50 | -0,76% | 2.315,00 |
| 20.10.2025 | 120,60 | 121,00 | 118,40 | 118,40 | -2,07% | 260,00 |
| 17.10.2025 | 118,45 | 121,20 | 115,95 | 120,90 | 2,37% | - |
| 16.10.2025 | 118,15 | 120,00 | 117,65 | 118,10 | 0,51% | 664,00 |
| 15.10.2025 | 117,60 | 119,55 | 117,25 | 117,50 | 0,51% | 450,00 |
| 14.10.2025 | 114,10 | 118,55 | 113,90 | 116,90 | 2,23% | 675,00 |
| 13.10.2025 | 113,90 | 115,15 | 112,35 | 114,35 | 2,01% | - |
| 10.10.2025 | 114,40 | 115,60 | 112,10 | 112,10 | -1,75% | - |
| 09.10.2025 | 116,25 | 116,85 | 113,40 | 114,10 | -1,13% | 4.064,00 |
| 08.10.2025 | 116,25 | 117,50 | 115,40 | 115,40 | -0,52% | 5.040,00 |
| 07.10.2025 | 115,90 | 116,85 | 114,80 | 116,00 | 0,61% | 306,00 |
| 06.10.2025 | 118,15 | 118,20 | 115,00 | 115,30 | -2,91% | 1.370,00 |
| 03.10.2025 | 116,25 | 119,30 | 116,15 | 118,75 | 2,72% | 2.828,00 |
| 02.10.2025 | 114,95 | 117,30 | 114,75 | 115,60 | 0,78% | - |
| 01.10.2025 | 112,35 | 115,50 | 112,00 | 114,70 | 2,59% | 2.141,00 |
| 30.09.2025 | 114,30 | 114,45 | 111,15 | 111,80 | -1,76% | - |
| 29.09.2025 | 115,85 | 117,25 | 112,90 | 113,80 | -1,22% | 1.198,00 |
| 26.09.2025 | 115,20 | 115,70 | 113,70 | 115,20 | -0,17% | - |
| 25.09.2025 | 116,80 | 117,65 | 114,70 | 115,40 | -1,37% | 996,00 |
| 24.09.2025 | 116,45 | 118,65 | 115,30 | 117,00 | 0,69% | 864,00 |
| 23.09.2025 | 115,80 | 117,85 | 114,50 | 116,20 | 0,78% | 1.297,00 |
| 22.09.2025 | 118,35 | 118,65 | 114,80 | 115,30 | -2,37% | 900,00 |
| 19.09.2025 | 123,00 | 123,10 | 117,15 | 118,10 | -3,91% | 660,00 |
| 18.09.2025 | 123,50 | 123,50 | 121,15 | 122,90 | 0,74% | 2.190,00 |
| 17.09.2025 | 122,15 | 124,40 | 121,80 | 122,00 | -0,41% | 145,00 |
| 16.09.2025 | 119,75 | 123,70 | 119,60 | 122,50 | 2,94% | 11.050,00 |
| 15.09.2025 | 119,00 | 120,75 | 119,00 | 119,00 | 0,08% | 1.508,00 |
| 12.09.2025 | 118,90 | 120,30 | 118,60 | 118,90 | 0,42% | 629,00 |
| 11.09.2025 | 117,75 | 119,85 | 115,90 | 118,40 | 0,68% | 1.920,00 |
| 10.09.2025 | 119,45 | 120,85 | 117,05 | 117,60 | -1,18% | 125,00 |
| 09.09.2025 | 120,20 | 121,70 | 119,00 | 119,00 | -0,25% | 333,00 |
| 08.09.2025 | 118,70 | 120,40 | 117,85 | 119,30 | 0,76% | 170,00 |
| 05.09.2025 | 120,20 | 120,85 | 118,40 | 118,40 | -0,67% | 1.406,00 |
| 04.09.2025 | 118,10 | 120,50 | 117,75 | 119,20 | 1,10% | 1.178,00 |
| 03.09.2025 | 120,55 | 120,70 | 117,15 | 117,90 | -1,42% | 1.272,00 |
| 02.09.2025 | 119,65 | 121,00 | 119,30 | 119,60 | 0,00% | 745,00 |
| 01.09.2025 | 119,40 | 120,80 | 118,90 | 119,60 | 0,93% | - |
| 29.08.2025 | 121,10 | 121,45 | 118,50 | 118,50 | -1,25% | 3.658,00 |
| 28.08.2025 | 120,35 | 122,00 | 119,30 | 120,00 | -0,08% | 770,00 |
| 27.08.2025 | 121,45 | 122,05 | 120,10 | 120,10 | -0,17% | - |
| 26.08.2025 | 120,55 | 121,10 | 119,40 | 120,30 | -0,46% | 677,00 |
| 25.08.2025 | 121,00 | 122,25 | 120,05 | 120,85 | -0,04% | 76,00 |
| 22.08.2025 | 121,05 | 122,25 | 120,65 | 120,90 | 0,25% | 154,00 |
| 21.08.2025 | 120,70 | 121,35 | 119,75 | 120,60 | -0,25% | 3.084,00 |
| 20.08.2025 | 119,80 | 122,70 | 118,85 | 120,90 | 0,83% | 4.160,00 |
| 19.08.2025 | 120,00 | 121,80 | 119,45 | 119,90 | 0,13% | 3.729,00 |
| 18.08.2025 | 120,70 | 121,30 | 119,60 | 119,75 | -0,37% | 1.313,00 |
| 15.08.2025 | 123,10 | 123,40 | 119,70 | 120,20 | -2,24% | 2.086,00 |
| 14.08.2025 | 133,30 | 133,35 | 117,70 | 122,95 | -7,80% | 2.731,00 |
| 13.08.2025 | 131,20 | 135,30 | 130,60 | 133,35 | 1,48% | 54,00 |
| 12.08.2025 | 127,90 | 132,65 | 127,75 | 131,40 | 2,86% | - |
| 11.08.2025 | 130,80 | 130,90 | 126,70 | 127,75 | -1,84% | 1.070,00 |
| 08.08.2025 | 131,25 | 132,30 | 130,10 | 130,15 | -0,88% | 2.052,00 |
| 07.08.2025 | 128,75 | 133,60 | 128,75 | 131,30 | 2,22% | 608,00 |
| 06.08.2025 | 128,40 | 130,25 | 127,90 | 128,45 | 0,00% | 465,00 |
| 05.08.2025 | 125,40 | 128,45 | 124,55 | 128,45 | 2,39% | 9.176,00 |
| 04.08.2025 | 124,95 | 125,75 | 123,10 | 125,45 | 0,84% | 480,00 |
| 01.08.2025 | 127,70 | 128,00 | 123,90 | 124,40 | -2,55% | 2.512,00 |
| 31.07.2025 | 131,85 | 132,15 | 126,65 | 127,65 | -3,15% | 1.357,00 |
| 30.07.2025 | 132,05 | 132,40 | 129,90 | 131,80 | -1,49% | 140,00 |
| 29.07.2025 | 131,60 | 134,75 | 131,10 | 133,80 | 1,83% | 860,00 |
| 28.07.2025 | 134,50 | 136,75 | 130,85 | 131,40 | -1,24% | 7.304,00 |
| 25.07.2025 | 132,25 | 133,75 | 131,30 | 133,05 | 0,45% | 249,00 |
| 24.07.2025 | 132,50 | 133,80 | 131,75 | 132,45 | 0,46% | 3.543,00 |
| 23.07.2025 | 129,15 | 133,40 | 128,65 | 131,85 | 2,69% | 987,00 |
| 22.07.2025 | 127,65 | 129,70 | 125,85 | 128,40 | 0,86% | 3.150,00 |
| 21.07.2025 | 126,80 | 128,45 | 126,20 | 127,30 | 0,39% | - |
| 18.07.2025 | 129,25 | 130,40 | 126,10 | 126,80 | -1,78% | 1.888,00 |
| 17.07.2025 | 129,20 | 130,50 | 127,65 | 129,10 | -0,08% | 1.607,00 |
| 16.07.2025 | 127,35 | 129,90 | 126,80 | 129,20 | 1,37% | 1.225,00 |
| 15.07.2025 | 127,60 | 129,75 | 127,15 | 127,45 | 0,04% | 2.400,00 |
| 14.07.2025 | 127,30 | 128,80 | 126,30 | 127,40 | -0,08% | 730,00 |
| 11.07.2025 | 128,25 | 130,65 | 127,25 | 127,50 | -0,74% | 1.568,00 |
| 10.07.2025 | 128,85 | 129,25 | 126,85 | 128,45 | -0,23% | - |
| 09.07.2025 | 128,80 | 129,90 | 127,05 | 128,75 | 0,19% | 2.177,00 |
| 08.07.2025 | 127,30 | 128,85 | 126,45 | 128,50 | 1,18% | - |
| 07.07.2025 | 125,15 | 128,45 | 124,95 | 127,00 | 1,64% | 304,00 |
| 04.07.2025 | 128,00 | 129,10 | 124,30 | 124,95 | -1,73% | 1.012,00 |
| 03.07.2025 | 127,95 | 128,95 | 126,30 | 127,15 | -0,43% | 646,00 |