138,300€
-0,29%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 139,75 | 141,75 | 137,20 | 138,55 | -0,65% | 96,00 |
| 17.06.2025 | 141,60 | 142,40 | 139,00 | 139,45 | -1,38% | 2.540,00 |
| 16.06.2025 | 142,50 | 145,95 | 140,75 | 141,40 | -1,02% | 4.525,00 |
| 13.06.2025 | 144,70 | 148,35 | 142,35 | 142,85 | 0,67% | 2.384,00 |
| 12.06.2025 | 144,00 | 144,75 | 141,25 | 141,90 | -1,53% | 354,00 |
| 11.06.2025 | 143,60 | 144,85 | 142,90 | 144,10 | 0,24% | 370,00 |
| 10.06.2025 | 144,35 | 145,25 | 142,80 | 143,75 | 0,00% | 12.500,00 |
| 09.06.2025 | 148,10 | 149,60 | 143,25 | 143,75 | -2,81% | - |
| 06.06.2025 | 144,20 | 149,80 | 143,55 | 147,90 | 2,74% | 534,00 |
| 05.06.2025 | 144,70 | 145,80 | 143,80 | 143,95 | -0,55% | 270,00 |
| 04.06.2025 | 146,20 | 147,05 | 144,05 | 144,75 | -0,52% | 959,00 |
| 03.06.2025 | 149,00 | 149,40 | 144,15 | 145,50 | -2,45% | 1.827,00 |
| 02.06.2025 | 144,40 | 150,20 | 141,90 | 149,15 | 3,08% | 1.939,00 |
| 30.05.2025 | 147,35 | 148,60 | 144,30 | 144,70 | -1,70% | 511,00 |
| 29.05.2025 | 149,15 | 149,80 | 145,95 | 147,20 | 0,44% | 1.301,00 |
| 28.05.2025 | 154,25 | 154,75 | 145,10 | 146,55 | -5,21% | 1.789,00 |
| 27.05.2025 | 156,05 | 156,25 | 153,40 | 154,60 | -0,93% | 1.590,00 |
| 26.05.2025 | 160,35 | 161,45 | 155,55 | 156,05 | -1,67% | 981,00 |
| 23.05.2025 | 159,15 | 162,20 | 155,90 | 158,70 | -0,28% | 660,00 |
| 22.05.2025 | 162,55 | 163,10 | 157,40 | 159,15 | -2,15% | 655,00 |
| 21.05.2025 | 160,50 | 164,15 | 158,95 | 162,65 | 1,28% | 2.170,00 |
| 20.05.2025 | 163,15 | 164,15 | 160,20 | 160,60 | -1,59% | 2.319,00 |
| 19.05.2025 | 165,60 | 166,95 | 160,15 | 163,20 | -1,15% | 1.150,00 |
| 16.05.2025 | 166,10 | 171,50 | 164,65 | 165,10 | -0,66% | 2.127,00 |
| 15.05.2025 | 163,20 | 167,45 | 157,75 | 166,20 | 1,68% | 1.488,00 |
| 14.05.2025 | 146,50 | 167,35 | 146,40 | 163,45 | 12,26% | 3.871,00 |
| 13.05.2025 | 145,40 | 147,70 | 144,05 | 145,60 | 0,10% | 160,00 |
| 12.05.2025 | 133,45 | 148,70 | 131,25 | 145,45 | 12,27% | 5.589,00 |
| 09.05.2025 | 127,75 | 131,00 | 127,55 | 129,55 | 1,41% | 810,00 |
| 08.05.2025 | 127,55 | 128,95 | 126,40 | 127,75 | 0,24% | 1.655,00 |
| 07.05.2025 | 131,50 | 132,10 | 124,20 | 127,45 | -2,82% | 1.460,00 |
| 06.05.2025 | 134,15 | 134,40 | 130,35 | 131,15 | -2,20% | 990,00 |
| 05.05.2025 | 133,00 | 136,70 | 133,00 | 134,10 | 0,56% | 3.805,00 |
| 02.05.2025 | 132,10 | 136,25 | 130,75 | 133,35 | -3,79% | 892,00 |
| 30.04.2025 | 137,30 | 139,15 | 135,85 | 138,60 | -0,29% | 440,00 |
| 29.04.2025 | 138,25 | 139,35 | 136,00 | 139,00 | 0,80% | 879,00 |
| 28.04.2025 | 138,15 | 139,75 | 136,15 | 137,90 | 0,25% | 1.025,00 |
| 25.04.2025 | 136,85 | 139,55 | 136,35 | 137,55 | 0,88% | 115,00 |
| 24.04.2025 | 135,65 | 137,50 | 131,35 | 136,35 | 0,29% | 70,00 |
| 23.04.2025 | 135,05 | 137,75 | 134,50 | 135,95 | 1,04% | 1.820,00 |
| 22.04.2025 | 134,75 | 136,10 | 131,10 | 134,55 | -0,52% | 3.523,00 |
| 17.04.2025 | 138,50 | 138,80 | 134,70 | 135,25 | -1,35% | 2.153,00 |
| 16.04.2025 | 137,05 | 139,00 | 133,05 | 137,10 | 0,26% | 2.304,00 |
| 15.04.2025 | 137,20 | 137,90 | 133,50 | 136,75 | 1,94% | - |
| 14.04.2025 | 132,60 | 134,35 | 131,30 | 134,15 | 2,56% | - |
| 11.04.2025 | 125,00 | 131,10 | 124,35 | 130,80 | 4,72% | 672,00 |
| 10.04.2025 | 130,45 | 131,70 | 121,65 | 124,90 | -1,81% | 1.819,00 |
| 09.04.2025 | 121,95 | 132,55 | 115,30 | 127,20 | 2,83% | 2.600,00 |
| 08.04.2025 | 123,45 | 127,50 | 122,40 | 123,70 | -0,16% | 2.787,00 |
| 07.04.2025 | 119,60 | 125,60 | 107,50 | 123,90 | 2,14% | 1.792,00 |
| 04.04.2025 | 129,45 | 129,45 | 119,90 | 121,30 | -6,51% | 3.203,00 |
| 03.04.2025 | 137,85 | 139,20 | 127,55 | 129,75 | -8,21% | 1.626,00 |
| 02.04.2025 | 143,60 | 144,40 | 138,80 | 141,35 | -2,25% | 510,00 |
| 01.04.2025 | 139,85 | 144,80 | 138,50 | 144,60 | 3,58% | 530,00 |
| 31.03.2025 | 146,10 | 146,30 | 138,65 | 139,60 | -4,51% | 920,00 |
| 28.03.2025 | 147,75 | 151,10 | 144,90 | 146,20 | -1,32% | 294,00 |
| 27.03.2025 | 143,55 | 149,00 | 142,35 | 148,15 | 2,67% | 2.115,00 |
| 26.03.2025 | 144,90 | 148,50 | 143,70 | 144,30 | -0,76% | 322,00 |
| 25.03.2025 | 140,55 | 146,10 | 139,00 | 145,40 | 3,71% | 435,00 |
| 24.03.2025 | 137,15 | 142,10 | 137,10 | 140,20 | 2,37% | 3.806,00 |
| 21.03.2025 | 135,45 | 137,80 | 132,30 | 136,95 | 1,44% | 3.848,00 |
| 20.03.2025 | 146,40 | 147,45 | 130,30 | 135,00 | -8,01% | 1.445,00 |
| 19.03.2025 | 145,95 | 148,35 | 145,10 | 146,75 | 0,51% | 1.369,00 |
| 18.03.2025 | 142,95 | 147,30 | 142,25 | 146,00 | 2,03% | 200,00 |
| 17.03.2025 | 142,10 | 143,70 | 140,15 | 143,10 | 1,06% | 530,00 |
| 14.03.2025 | 147,55 | 148,30 | 139,65 | 141,60 | -3,58% | 1.366,00 |
| 13.03.2025 | 145,85 | 148,70 | 144,65 | 146,85 | 0,93% | 2.380,00 |
| 12.03.2025 | 147,15 | 150,00 | 143,10 | 145,50 | -0,17% | 1.375,00 |
| 11.03.2025 | 153,85 | 154,90 | 145,40 | 145,75 | -4,55% | 1.882,00 |
| 10.03.2025 | 146,35 | 155,35 | 145,10 | 152,70 | 4,45% | 2.244,00 |
| 07.03.2025 | 146,60 | 147,20 | 141,90 | 146,20 | -0,78% | 3.209,00 |
| 06.03.2025 | 146,20 | 149,45 | 145,75 | 147,35 | 0,34% | 2.403,00 |
| 05.03.2025 | 146,25 | 149,90 | 145,45 | 146,85 | 0,44% | 1.155,00 |
| 04.03.2025 | 149,25 | 149,55 | 143,95 | 146,20 | -2,11% | 1.356,00 |
| 03.03.2025 | 148,55 | 152,85 | 148,10 | 149,35 | 0,71% | 1.437,00 |
| 28.02.2025 | 148,60 | 149,35 | 147,50 | 148,30 | -0,47% | 13.767,00 |
| 27.02.2025 | 150,25 | 151,20 | 147,40 | 149,00 | -0,63% | 788,00 |
| 26.02.2025 | 151,00 | 154,40 | 149,70 | 149,95 | -1,02% | 751,00 |
| 25.02.2025 | 149,20 | 153,15 | 148,90 | 151,50 | 1,41% | 1.450,00 |
| 24.02.2025 | 149,95 | 151,80 | 147,10 | 149,40 | -0,33% | 2.620,00 |
| 21.02.2025 | 150,50 | 153,40 | 149,25 | 149,90 | -0,33% | 165,00 |
| 20.02.2025 | 149,75 | 154,00 | 148,45 | 150,40 | 0,60% | 321,00 |
| 19.02.2025 | 149,85 | 151,75 | 147,80 | 149,50 | -0,47% | 299,00 |
| 18.02.2025 | 147,45 | 151,15 | 146,65 | 150,20 | 2,18% | - |
| 17.02.2025 | 150,20 | 150,45 | 146,60 | 147,00 | -1,97% | 2.011,00 |
| 14.02.2025 | 148,00 | 151,30 | 147,55 | 149,95 | 1,15% | 3.551,00 |
| 13.02.2025 | 153,20 | 154,15 | 147,50 | 148,25 | -2,66% | 670,00 |
| 12.02.2025 | 154,95 | 155,75 | 152,15 | 152,30 | -1,58% | 2.760,00 |
| 11.02.2025 | 146,00 | 155,90 | 145,10 | 154,75 | 5,70% | 2.030,00 |
| 10.02.2025 | 144,10 | 148,40 | 143,85 | 146,40 | 1,10% | 2.178,00 |
| 07.02.2025 | 140,85 | 146,40 | 139,55 | 144,80 | 2,73% | 1.120,00 |
| 06.02.2025 | 140,70 | 147,30 | 140,20 | 140,95 | 0,97% | 2.090,00 |
| 05.02.2025 | 136,35 | 141,00 | 136,35 | 139,60 | 2,20% | 747,00 |
| 04.02.2025 | 135,35 | 137,70 | 132,60 | 136,60 | 1,26% | 1.134,00 |
| 03.02.2025 | 136,20 | 137,40 | 132,90 | 134,90 | -3,12% | 3.185,00 |
| 31.01.2025 | 137,15 | 139,95 | 136,60 | 139,25 | 2,01% | 7.532,00 |
| 30.01.2025 | 135,65 | 140,50 | 135,60 | 136,50 | 0,63% | 693,00 |
| 29.01.2025 | 134,00 | 135,85 | 133,35 | 135,65 | 1,46% | 3.584,00 |
| 28.01.2025 | 134,05 | 134,35 | 130,75 | 133,70 | -0,15% | 560,00 |
| 27.01.2025 | 130,35 | 134,20 | 129,70 | 133,90 | 2,21% | 786,00 |