134,350€
-2,08%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 137,55 | 137,90 | 134,40 | 134,55 | -2,18% | 2.154,00 |
| 06.10.2026 | 138,65 | 140,45 | 136,75 | 137,55 | -0,40% | 2.758,00 |
| 05.10.2026 | 139,25 | 142,15 | 138,10 | 138,10 | -2,06% | 13.230,00 |
| 02.10.2026 | 139,85 | 142,60 | 138,65 | 141,00 | 1,04% | 1.388,00 |
| 01.10.2026 | 139,05 | 139,65 | 135,35 | 139,55 | 0,36% | 520,00 |
| 30.09.2026 | 143,25 | 147,30 | 139,00 | 139,05 | -2,73% | 283,00 |
| 29.09.2026 | 136,00 | 144,25 | 132,30 | 142,95 | 2,88% | 3.155,00 |
| 28.09.2026 | 134,75 | 139,70 | 131,45 | 138,95 | 3,00% | 2.840,00 |
| 25.09.2026 | 138,10 | 138,10 | 133,85 | 134,90 | -2,25% | 4.160,00 |
| 24.09.2026 | 135,05 | 138,35 | 134,20 | 138,00 | 2,03% | 1.819,00 |
| 23.09.2026 | 136,50 | 137,35 | 132,55 | 135,25 | -1,21% | 1.975,00 |
| 22.09.2026 | 136,45 | 137,60 | 134,80 | 136,90 | 0,26% | 604,00 |
| 21.09.2026 | 130,05 | 137,85 | 129,90 | 136,55 | 4,92% | - |
| 18.09.2026 | 134,35 | 134,35 | 128,80 | 130,15 | -2,95% | 690,00 |
| 17.09.2026 | 134,45 | 135,60 | 133,65 | 134,10 | 0,15% | - |
| 16.09.2026 | 137,55 | 137,95 | 133,15 | 133,90 | -2,26% | 1.840,00 |
| 15.09.2026 | 136,55 | 138,25 | 135,65 | 137,00 | 0,29% | 210,00 |
| 14.09.2026 | 134,80 | 138,55 | 134,55 | 136,60 | 1,45% | 331,00 |
| 11.09.2026 | 135,40 | 136,60 | 134,05 | 134,65 | -0,70% | - |
| 10.09.2026 | 133,30 | 137,85 | 132,90 | 135,60 | 1,84% | 200,00 |
| 09.09.2026 | 134,05 | 137,20 | 132,05 | 133,15 | -0,67% | 270,00 |
| 08.09.2026 | 134,50 | 136,40 | 133,55 | 134,05 | -0,56% | - |
| 07.09.2026 | 138,20 | 138,60 | 134,75 | 134,80 | -2,81% | 3.142,00 |
| 04.09.2026 | 135,35 | 140,20 | 135,25 | 138,70 | 2,32% | 723,00 |
| 03.09.2026 | 130,60 | 135,75 | 130,40 | 135,55 | 3,79% | 871,00 |
| 02.09.2026 | 129,40 | 130,75 | 128,80 | 130,60 | 0,93% | - |
| 01.09.2026 | 130,85 | 132,00 | 128,35 | 129,40 | -1,11% | 78,00 |
| 31.08.2026 | 132,65 | 133,00 | 129,75 | 130,85 | -1,47% | 300,00 |
| 28.08.2026 | 132,80 | 135,60 | 132,30 | 132,80 | -0,11% | - |
| 27.08.2026 | 133,65 | 136,30 | 131,70 | 132,95 | -0,11% | 1.144,00 |
| 26.08.2026 | 137,35 | 138,40 | 133,10 | 133,10 | -3,41% | - |
| 25.08.2026 | 137,90 | 138,10 | 136,20 | 137,80 | -0,07% | 21.000,00 |
| 24.08.2026 | 134,95 | 141,40 | 134,70 | 137,90 | 1,14% | 12.895,00 |
| 21.08.2026 | 132,80 | 137,60 | 132,75 | 136,35 | 2,33% | 1.799,00 |
| 20.08.2026 | 134,25 | 134,90 | 132,20 | 133,25 | -1,84% | 855,00 |
| 19.08.2026 | 130,95 | 136,15 | 130,80 | 135,75 | 2,84% | 225,00 |
| 18.08.2026 | 131,80 | 132,80 | 129,25 | 132,00 | -0,90% | 3.396,00 |
| 17.08.2026 | 131,75 | 139,30 | 129,65 | 133,20 | 1,22% | 2.354,00 |
| 14.08.2026 | 127,55 | 132,90 | 126,80 | 131,60 | 3,09% | 2.415,00 |
| 13.08.2026 | 126,00 | 128,25 | 122,15 | 127,65 | 4,29% | - |
| 12.08.2026 | 122,70 | 123,05 | 121,70 | 122,40 | 0,08% | 231,00 |
| 11.08.2026 | 124,40 | 124,60 | 121,45 | 122,30 | -1,73% | 290,00 |
| 10.08.2026 | 124,45 | 126,80 | 121,85 | 124,45 | -0,52% | 450,00 |
| 07.08.2026 | 123,70 | 127,65 | 122,80 | 125,10 | 0,93% | 360,00 |
| 06.08.2026 | 121,85 | 124,35 | 120,60 | 123,95 | 1,81% | 66,00 |
| 05.08.2026 | 128,00 | 128,85 | 120,50 | 121,75 | -1,93% | 11.143,00 |
| 04.08.2026 | 126,55 | 127,05 | 122,75 | 124,15 | -1,90% | 916,00 |
| 03.08.2026 | 127,40 | 128,45 | 126,35 | 126,55 | -0,47% | 240,00 |
| 31.07.2026 | 126,90 | 127,75 | 125,20 | 127,15 | 1,31% | 5.732,00 |
| 30.07.2026 | 125,30 | 128,00 | 124,95 | 125,50 | -0,08% | - |
| 29.07.2026 | 125,95 | 128,30 | 124,20 | 125,60 | -1,02% | 3.456,00 |
| 28.07.2026 | 126,10 | 128,40 | 125,35 | 126,90 | 1,08% | 95,00 |
| 27.07.2026 | 130,40 | 130,60 | 125,45 | 125,55 | -3,01% | 296,00 |
| 24.07.2026 | 127,35 | 130,10 | 126,10 | 129,45 | 1,81% | 29,00 |
| 23.07.2026 | 125,60 | 129,35 | 125,60 | 127,15 | -0,12% | 4.711,00 |
| 22.07.2026 | 125,45 | 130,20 | 124,10 | 127,30 | 1,27% | 1.220,00 |
| 21.07.2026 | 123,25 | 126,00 | 122,10 | 125,70 | 2,11% | 1.248,00 |
| 20.07.2026 | 125,70 | 126,55 | 121,85 | 123,10 | -2,65% | 180,00 |
| 17.07.2026 | 126,10 | 130,20 | 125,80 | 126,45 | -1,06% | - |
| 16.07.2026 | 127,65 | 128,45 | 125,35 | 127,80 | 0,20% | 1.201,00 |
| 15.07.2026 | 125,20 | 130,15 | 124,50 | 127,55 | 1,92% | 852,00 |
| 14.07.2026 | 125,90 | 129,65 | 122,60 | 125,15 | 0,44% | 1.800,00 |
| 13.07.2026 | 115,80 | 125,50 | 115,55 | 124,60 | 6,77% | 2.024,00 |
| 10.07.2026 | 116,85 | 118,40 | 115,60 | 116,70 | -0,64% | - |
| 09.07.2026 | 116,80 | 118,70 | 114,85 | 117,45 | 0,21% | 125,00 |
| 08.07.2026 | 114,75 | 118,10 | 114,25 | 117,20 | 1,34% | 3.290,00 |
| 07.07.2026 | 114,90 | 116,75 | 114,00 | 115,65 | 0,70% | 2.530,00 |
| 06.07.2026 | 117,10 | 118,75 | 112,25 | 114,85 | -2,34% | 330,00 |
| 03.07.2026 | 115,80 | 119,25 | 115,55 | 117,60 | 2,04% | - |
| 02.07.2026 | 112,90 | 117,40 | 112,55 | 115,25 | 2,04% | - |
| 01.07.2026 | 111,90 | 113,20 | 110,85 | 112,95 | 1,12% | 8.940,00 |
| 30.06.2026 | 113,95 | 114,45 | 110,70 | 111,70 | -2,10% | 330,00 |
| 29.06.2026 | 113,70 | 115,20 | 111,00 | 114,10 | 1,11% | 1.915,00 |
| 26.06.2026 | 115,35 | 116,50 | 111,80 | 112,85 | -2,92% | 6.850,00 |
| 25.06.2026 | 115,50 | 117,50 | 114,50 | 116,25 | 0,52% | 410,00 |
| 24.06.2026 | 115,50 | 117,50 | 114,35 | 115,65 | 0,13% | - |
| 23.06.2026 | 114,25 | 116,35 | 113,55 | 115,50 | 0,00% | 10.120,00 |
| 22.06.2026 | 113,10 | 115,80 | 113,05 | 115,50 | 1,85% | 1.262,00 |
| 19.06.2026 | 111,75 | 113,90 | 111,70 | 113,40 | 0,98% | 2.635,00 |
| 18.06.2026 | 112,80 | 113,75 | 110,55 | 112,30 | -0,66% | 1.277,00 |
| 17.06.2026 | 118,20 | 120,65 | 111,95 | 113,05 | -0,92% | 2.723,00 |
| 16.06.2026 | 115,85 | 116,10 | 113,50 | 114,10 | -1,43% | 1.950,00 |
| 15.06.2026 | 119,05 | 119,35 | 113,20 | 115,75 | -1,20% | 3.372,00 |
| 12.06.2026 | 119,00 | 119,20 | 115,40 | 117,15 | -1,47% | 1.846,00 |
| 11.06.2026 | 116,25 | 120,75 | 116,00 | 118,90 | 1,58% | 1.204,00 |
| 10.06.2026 | 114,55 | 119,25 | 113,55 | 117,05 | 2,00% | 44,00 |
| 09.06.2026 | 116,95 | 117,05 | 114,25 | 114,75 | -1,84% | 520,00 |
| 08.06.2026 | 115,50 | 118,15 | 113,80 | 116,90 | 0,56% | - |
| 05.06.2026 | 115,85 | 118,00 | 115,00 | 116,25 | 0,09% | 2.720,00 |
| 04.06.2026 | 112,95 | 118,10 | 111,65 | 116,15 | 2,97% | 2.480,00 |
| 03.06.2026 | 112,80 | 113,50 | 110,65 | 112,80 | 0,22% | 11.500,00 |
| 02.06.2026 | 114,40 | 118,00 | 111,85 | 112,55 | -2,17% | 1.800,00 |
| 01.06.2026 | 111,35 | 116,20 | 110,80 | 115,05 | 3,60% | 1.689,00 |
| 29.05.2026 | 111,45 | 113,15 | 109,75 | 111,05 | 0,14% | 743,00 |
| 28.05.2026 | 110,95 | 113,95 | 110,00 | 110,90 | -0,14% | 2.595,00 |
| 27.05.2026 | 113,50 | 114,20 | 110,70 | 111,05 | -2,42% | 1.692,00 |
| 26.05.2026 | 114,80 | 115,55 | 112,20 | 113,80 | -0,83% | 658,00 |
| 25.05.2026 | 114,25 | 115,20 | 112,95 | 114,75 | 1,06% | 572,00 |
| 22.05.2026 | 115,45 | 118,60 | 111,65 | 113,55 | -1,39% | 2.457,00 |
| 21.05.2026 | 115,90 | 117,30 | 114,30 | 115,15 | -2,00% | 770,00 |