118,400€
-0,67%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 127,75 | 128,85 | 127,15 | 127,70 | 0,39% | 320,00 |
| 01.07.2025 | 126,95 | 128,15 | 125,50 | 127,20 | 0,12% | 1.970,00 |
| 30.06.2025 | 129,25 | 130,50 | 125,95 | 127,05 | -1,17% | 2.634,00 |
| 27.06.2025 | 128,25 | 130,55 | 126,60 | 128,55 | 0,19% | 1.619,00 |
| 26.06.2025 | 128,65 | 129,25 | 126,50 | 128,30 | -0,58% | 2.563,00 |
| 25.06.2025 | 130,80 | 131,65 | 126,75 | 129,05 | -2,27% | 729,00 |
| 24.06.2025 | 137,45 | 137,70 | 127,50 | 132,05 | -3,61% | 3.852,00 |
| 23.06.2025 | 136,65 | 137,55 | 133,75 | 137,00 | 1,29% | 2,00 |
| 20.06.2025 | 136,80 | 137,10 | 133,80 | 135,25 | -0,73% | 1.790,00 |
| 19.06.2025 | 138,25 | 139,40 | 135,05 | 136,25 | -1,66% | 1.346,00 |
| 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 |