149,500€
-0,40%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 134,15 | 134,65 | 131,00 | 131,00 | -1,95% | 1.560,00 |
| 23.01.2025 | 133,75 | 135,10 | 131,95 | 133,60 | -0,30% | 670,00 |
| 22.01.2025 | 131,50 | 134,75 | 130,80 | 134,00 | 1,94% | 3.199,00 |
| 21.01.2025 | 133,25 | 134,25 | 129,90 | 131,45 | -2,05% | 128,00 |
| 20.01.2025 | 132,20 | 135,10 | 130,05 | 134,20 | 2,05% | 1.332,00 |
| 17.01.2025 | 135,80 | 136,75 | 130,65 | 131,50 | -2,84% | 1.820,00 |
| 16.01.2025 | 143,50 | 143,50 | 134,85 | 135,35 | -5,25% | 3.508,00 |
| 15.01.2025 | 145,05 | 147,00 | 142,35 | 142,85 | -1,31% | 5.430,00 |
| 14.01.2025 | 144,20 | 145,35 | 141,85 | 144,75 | 0,77% | 2.516,00 |
| 13.01.2025 | 145,55 | 147,75 | 142,45 | 143,65 | -1,47% | 772,00 |
| 10.01.2025 | 144,65 | 147,70 | 141,35 | 145,80 | 0,83% | 765,00 |
| 09.01.2025 | 156,95 | 157,00 | 142,35 | 144,60 | -7,99% | 2.385,00 |
| 08.01.2025 | 157,10 | 158,05 | 152,85 | 157,15 | 0,19% | 1.027,00 |
| 07.01.2025 | 160,35 | 160,90 | 152,35 | 156,85 | -2,21% | 752,00 |
| 06.01.2025 | 161,10 | 162,30 | 156,65 | 160,40 | 0,09% | 998,00 |
| 03.01.2025 | 161,30 | 162,50 | 158,90 | 160,25 | -0,40% | 467,00 |
| 02.01.2025 | 153,25 | 162,50 | 153,25 | 160,90 | 4,38% | 1.824,00 |
| 30.12.2024 | 153,95 | 156,35 | 153,00 | 154,15 | 0,16% | 280,00 |
| 27.12.2024 | 157,45 | 157,50 | 153,00 | 153,90 | -2,41% | 1.010,00 |
| 23.12.2024 | 152,65 | 157,75 | 151,70 | 157,70 | 3,17% | 2.966,00 |
| 20.12.2024 | 149,20 | 153,45 | 147,30 | 152,85 | 1,90% | 527,00 |
| 19.12.2024 | 150,10 | 151,45 | 148,95 | 150,00 | -0,37% | 1.678,00 |
| 18.12.2024 | 150,80 | 154,35 | 150,35 | 150,55 | -0,99% | 1.461,00 |
| 17.12.2024 | 156,40 | 157,30 | 150,30 | 152,05 | -3,34% | 2.344,00 |
| 16.12.2024 | 156,20 | 158,60 | 154,50 | 157,30 | 0,61% | 2.400,00 |
| 13.12.2024 | 155,85 | 162,05 | 155,60 | 156,35 | 0,16% | 2.593,00 |
| 12.12.2024 | 156,70 | 158,50 | 153,05 | 156,10 | -1,01% | 1.485,00 |
| 11.12.2024 | 159,10 | 160,00 | 152,90 | 157,70 | -0,57% | 850,00 |
| 10.12.2024 | 159,40 | 161,20 | 157,80 | 158,60 | -0,66% | 1.030,00 |
| 09.12.2024 | 158,35 | 160,65 | 157,70 | 159,65 | 0,47% | 1.432,00 |
| 06.12.2024 | 161,80 | 161,95 | 157,85 | 158,90 | -1,73% | 666,00 |
| 05.12.2024 | 155,45 | 163,40 | 155,10 | 161,70 | 3,65% | 1.314,00 |
| 04.12.2024 | 158,80 | 159,60 | 154,20 | 156,00 | -2,10% | 798,00 |
| 03.12.2024 | 151,65 | 160,05 | 150,65 | 159,35 | 5,46% | 1.380,00 |
| 02.12.2024 | 152,35 | 154,35 | 150,90 | 151,10 | -1,24% | 2.438,00 |
| 29.11.2024 | 153,35 | 154,20 | 151,90 | 153,00 | -0,62% | 867,00 |
| 28.11.2024 | 153,95 | 154,85 | 152,80 | 153,95 | 0,29% | - |
| 27.11.2024 | 155,40 | 155,40 | 151,80 | 153,50 | -0,81% | 3.870,00 |
| 26.11.2024 | 153,40 | 157,45 | 152,30 | 154,75 | 0,95% | 1.406,00 |
| 25.11.2024 | 160,45 | 161,45 | 153,30 | 153,30 | -4,52% | 572,00 |
| 22.11.2024 | 159,85 | 160,65 | 159,15 | 160,55 | 0,16% | 630,00 |
| 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 |