113,800€
0,18%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 116,35 | 116,45 | 111,45 | 113,75 | -1,90% | 1.215,00 |
| 23.04.2026 | 116,70 | 118,95 | 114,35 | 115,95 | -1,82% | 1.485,00 |
| 22.04.2026 | 118,15 | 118,90 | 115,60 | 118,10 | 0,08% | 4.715,00 |
| 21.04.2026 | 119,60 | 120,65 | 117,75 | 118,00 | -1,13% | 855,00 |
| 20.04.2026 | 122,10 | 122,25 | 117,70 | 119,35 | -1,28% | 4.420,00 |
| 17.04.2026 | 118,30 | 120,90 | 116,85 | 120,90 | 2,20% | 918,00 |
| 16.04.2026 | 119,10 | 119,75 | 115,90 | 118,30 | -0,34% | 1.645,00 |
| 15.04.2026 | 115,85 | 119,05 | 114,05 | 118,70 | 2,59% | 6.070,00 |
| 14.04.2026 | 116,20 | 118,95 | 114,95 | 115,70 | -0,52% | 1.378,00 |
| 13.04.2026 | 116,90 | 117,65 | 115,60 | 116,30 | -0,77% | 2.674,00 |
| 10.04.2026 | 120,35 | 120,85 | 116,35 | 117,20 | -2,50% | 1.467,00 |
| 09.04.2026 | 121,50 | 122,55 | 119,25 | 120,20 | -1,15% | 1.629,00 |
| 08.04.2026 | 124,55 | 126,95 | 114,65 | 121,60 | 6,11% | 2.649,00 |
| 07.04.2026 | 114,35 | 117,70 | 112,15 | 114,60 | -0,17% | 540,00 |
| 02.04.2026 | 120,00 | 120,05 | 114,10 | 114,80 | -4,61% | 1.821,00 |
| 01.04.2026 | 122,45 | 123,05 | 118,35 | 120,35 | -1,63% | 5.920,00 |
| 31.03.2026 | 117,50 | 122,45 | 115,20 | 122,35 | 4,26% | 1.457,00 |
| 30.03.2026 | 116,15 | 117,50 | 112,65 | 117,35 | 0,00% | 2.388,00 |
| 27.03.2026 | 131,25 | 132,35 | 113,55 | 117,35 | -11,40% | 1.877,00 |
| 26.03.2026 | 132,65 | 143,25 | 128,35 | 132,45 | -3,78% | 2.840,00 |
| 25.03.2026 | 144,20 | 144,30 | 137,35 | 137,65 | -4,48% | 3.120,00 |
| 24.03.2026 | 139,50 | 144,25 | 138,45 | 144,10 | 3,00% | 3.220,00 |
| 23.03.2026 | 139,60 | 143,70 | 134,60 | 139,90 | -4,11% | 4.433,00 |
| 20.03.2026 | 155,55 | 155,60 | 143,30 | 145,90 | -6,83% | 4.066,00 |
| 19.03.2026 | 150,05 | 158,90 | 149,60 | 156,60 | 3,71% | 2.831,00 |
| 18.03.2026 | 154,45 | 159,30 | 146,75 | 151,00 | -1,72% | 3.810,00 |
| 17.03.2026 | 146,40 | 154,80 | 146,35 | 153,65 | 5,60% | 2.237,00 |
| 16.03.2026 | 143,85 | 147,30 | 142,45 | 145,50 | 2,50% | 2.234,00 |
| 13.03.2026 | 134,55 | 147,15 | 134,15 | 141,95 | 6,33% | 2.628,00 |
| 12.03.2026 | 136,55 | 137,30 | 132,60 | 133,50 | -1,91% | 1.539,00 |
| 11.03.2026 | 131,10 | 136,45 | 128,95 | 136,10 | 3,77% | 1.940,00 |
| 10.03.2026 | 133,45 | 136,55 | 129,50 | 131,15 | -5,27% | 2.108,00 |
| 09.03.2026 | 145,45 | 148,80 | 136,30 | 138,45 | -3,69% | 5.723,00 |
| 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 |