143,750€
4,32%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 138,60 | 144,50 | 136,45 | 143,75 | 3,87% | 2.060,00 |
| 05.03.2026 | 141,70 | 142,25 | 137,65 | 138,40 | -1,56% | 3.051,00 |
| 04.03.2026 | 143,25 | 144,90 | 138,15 | 140,60 | -1,51% | 4.933,00 |
| 03.03.2026 | 140,00 | 148,50 | 137,50 | 142,75 | 2,26% | 3.176,00 |
| 02.03.2026 | 132,20 | 140,20 | 122,60 | 139,60 | 7,80% | 6.434,00 |
| 27.02.2026 | 126,40 | 132,30 | 126,25 | 129,50 | 2,37% | 1.560,00 |
| 26.02.2026 | 125,60 | 128,15 | 124,85 | 126,50 | 0,48% | 450,00 |
| 25.02.2026 | 125,30 | 126,65 | 124,55 | 125,90 | 0,44% | 5.824,00 |
| 24.02.2026 | 122,45 | 126,55 | 122,40 | 125,35 | 2,24% | 2.538,00 |
| 23.02.2026 | 124,00 | 124,50 | 121,85 | 122,60 | -0,24% | - |
| 20.02.2026 | 122,15 | 125,90 | 121,95 | 122,90 | 0,61% | 1.642,00 |
| 19.02.2026 | 119,90 | 122,90 | 119,70 | 122,15 | 1,83% | 1.810,00 |
| 18.02.2026 | 115,30 | 121,65 | 112,25 | 119,95 | 3,58% | 1.876,00 |
| 17.02.2026 | 112,60 | 116,30 | 112,20 | 115,80 | 1,58% | 3.436,00 |
| 16.02.2026 | 118,60 | 120,75 | 109,65 | 114,00 | -5,32% | 2.585,00 |
| 13.02.2026 | 116,85 | 120,85 | 115,95 | 120,40 | 3,53% | 20,00 |
| 12.02.2026 | 119,55 | 121,15 | 115,40 | 116,30 | -2,72% | 460,00 |
| 11.02.2026 | 120,80 | 121,45 | 117,70 | 119,55 | -1,03% | 1.326,00 |
| 10.02.2026 | 120,25 | 122,75 | 119,65 | 120,80 | 0,54% | 3.828,00 |
| 09.02.2026 | 119,65 | 123,95 | 117,20 | 120,15 | 0,33% | 2.990,00 |
| 06.02.2026 | 119,50 | 120,35 | 117,15 | 119,75 | 0,04% | 380,00 |
| 05.02.2026 | 119,60 | 121,15 | 115,45 | 119,70 | 0,29% | 1.810,00 |
| 04.02.2026 | 120,00 | 120,40 | 117,45 | 119,35 | -0,33% | 1.774,00 |
| 03.02.2026 | 120,90 | 122,30 | 117,35 | 119,75 | -0,75% | 464,00 |
| 02.02.2026 | 120,10 | 121,75 | 119,75 | 120,65 | 0,17% | 550,00 |
| 30.01.2026 | 121,30 | 121,50 | 119,40 | 120,45 | -0,70% | 4.224,00 |
| 29.01.2026 | 120,00 | 122,05 | 119,55 | 121,30 | 1,72% | 860,00 |
| 28.01.2026 | 117,40 | 120,45 | 117,10 | 119,25 | 1,62% | 528,00 |
| 27.01.2026 | 116,30 | 118,30 | 116,20 | 117,35 | 0,95% | 672,00 |
| 26.01.2026 | 115,55 | 116,55 | 114,55 | 116,25 | 0,48% | 1.275,00 |
| 23.01.2026 | 118,85 | 119,75 | 115,20 | 115,70 | -2,53% | 589,00 |
| 22.01.2026 | 120,75 | 121,65 | 117,40 | 118,70 | -0,75% | 299,00 |
| 21.01.2026 | 117,50 | 119,85 | 116,45 | 119,60 | 1,96% | 1.080,00 |
| 20.01.2026 | 117,15 | 120,25 | 116,15 | 117,30 | 0,26% | 4.093,00 |
| 19.01.2026 | 118,10 | 118,50 | 116,50 | 117,00 | -2,78% | 450,00 |
| 16.01.2026 | 123,30 | 123,50 | 119,60 | 120,35 | -2,23% | 7.983,00 |
| 15.01.2026 | 128,20 | 128,50 | 120,70 | 123,10 | -3,68% | 1.742,00 |
| 14.01.2026 | 126,20 | 128,05 | 124,50 | 127,80 | 0,43% | 1.175,00 |
| 13.01.2026 | 129,40 | 130,80 | 126,45 | 127,25 | -1,74% | 3.270,00 |
| 12.01.2026 | 125,65 | 130,95 | 125,30 | 129,50 | 3,52% | 3.794,00 |
| 09.01.2026 | 122,70 | 126,15 | 122,50 | 125,10 | 1,79% | 1.178,00 |
| 08.01.2026 | 124,55 | 124,60 | 121,65 | 122,90 | -0,97% | 4.890,00 |
| 07.01.2026 | 121,60 | 125,30 | 121,40 | 124,10 | 2,06% | 1.251,00 |
| 06.01.2026 | 116,35 | 122,90 | 116,20 | 121,60 | 4,92% | 1.520,00 |
| 05.01.2026 | 116,95 | 117,25 | 115,55 | 115,90 | -0,60% | 3.985,00 |
| 02.01.2026 | 117,60 | 118,60 | 116,60 | 116,60 | -0,60% | 765,00 |
| 30.12.2025 | 118,10 | 118,70 | 117,20 | 117,30 | -0,72% | - |
| 29.12.2025 | 114,75 | 118,35 | 114,70 | 118,15 | 3,28% | 1.498,00 |
| 23.12.2025 | 114,70 | 115,40 | 113,65 | 114,40 | 0,00% | 3.064,00 |
| 22.12.2025 | 114,15 | 115,20 | 112,80 | 114,40 | 0,79% | 440,00 |
| 19.12.2025 | 115,40 | 115,55 | 113,50 | 113,50 | -1,56% | 128,00 |
| 18.12.2025 | 115,90 | 116,30 | 113,20 | 115,30 | -0,26% | 855,00 |
| 17.12.2025 | 120,50 | 120,65 | 115,20 | 115,60 | -3,83% | 1.782,00 |
| 16.12.2025 | 121,30 | 122,45 | 119,20 | 120,20 | -1,19% | 450,00 |
| 15.12.2025 | 123,55 | 124,40 | 121,60 | 121,65 | -1,82% | 37,00 |
| 12.12.2025 | 125,00 | 125,20 | 123,00 | 123,90 | -0,72% | 85,00 |
| 11.12.2025 | 122,75 | 126,60 | 122,45 | 124,80 | 1,79% | 366,00 |
| 10.12.2025 | 120,75 | 123,45 | 120,60 | 122,60 | 3,11% | 490,00 |
| 09.12.2025 | 119,35 | 120,85 | 118,65 | 118,90 | 0,00% | 315,00 |
| 08.12.2025 | 118,65 | 120,20 | 117,70 | 118,90 | 0,25% | 1.362,00 |
| 05.12.2025 | 117,90 | 119,50 | 117,05 | 118,60 | 0,68% | 860,00 |
| 04.12.2025 | 115,60 | 118,85 | 113,20 | 117,80 | 2,08% | 7,00 |
| 03.12.2025 | 116,45 | 118,40 | 115,20 | 115,40 | -0,77% | 634,00 |
| 02.12.2025 | 116,10 | 117,40 | 115,00 | 116,30 | 0,09% | - |
| 01.12.2025 | 114,45 | 117,60 | 114,30 | 116,20 | 1,48% | 650,00 |
| 28.11.2025 | 113,85 | 115,70 | 112,70 | 114,50 | 1,06% | - |
| 27.11.2025 | 112,65 | 115,10 | 112,25 | 113,30 | 0,80% | 1.041,00 |
| 26.11.2025 | 113,35 | 113,60 | 111,00 | 112,40 | 0,18% | 1.116,00 |
| 25.11.2025 | 111,20 | 112,25 | 109,55 | 112,20 | 1,54% | 888,00 |
| 24.11.2025 | 111,05 | 111,85 | 110,25 | 110,50 | -0,09% | 170,00 |
| 21.11.2025 | 110,40 | 111,60 | 110,20 | 110,60 | 0,45% | 400,00 |
| 20.11.2025 | 112,60 | 113,45 | 110,10 | 110,10 | -0,90% | 569,00 |
| 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% | - |