182,900€
-1,40%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 185,90 | 188,00 | 181,30 | 182,90 | -1,40% | 7.967,00 |
| 02.06.2023 | 182,50 | 186,00 | 180,00 | 185,50 | 2,20% | 11.678,00 |
| 01.06.2023 | 182,20 | 185,30 | 181,00 | 181,50 | 0,83% | 13.488,00 |
| 31.05.2023 | 183,50 | 183,50 | 179,60 | 180,00 | -2,65% | 15.891,00 |
| 30.05.2023 | 185,00 | 186,50 | 183,00 | 184,90 | -0,70% | 7.263,00 |
| 29.05.2023 | 189,00 | 189,00 | 185,30 | 186,20 | -0,32% | 3.705,00 |
| 26.05.2023 | 186,00 | 187,60 | 180,30 | 186,80 | 1,25% | 11.346,00 |
| 25.05.2023 | 179,50 | 186,70 | 179,40 | 184,50 | 2,16% | 19.528,00 |
| 24.05.2023 | 181,10 | 182,80 | 178,90 | 180,60 | -1,37% | 13.717,00 |
| 23.05.2023 | 186,00 | 186,40 | 179,50 | 183,10 | -1,72% | 13.417,00 |
| 22.05.2023 | 183,60 | 186,30 | 183,60 | 186,30 | 1,09% | 12.599,00 |
| 19.05.2023 | 187,00 | 187,00 | 180,20 | 184,30 | -1,60% | 19.908,00 |
| 18.05.2023 | 188,70 | 190,40 | 187,10 | 187,30 | 0,16% | 9.780,00 |
| 17.05.2023 | 184,50 | 187,30 | 183,40 | 187,00 | 0,05% | 15.862,00 |
| 16.05.2023 | 185,00 | 187,00 | 183,20 | 186,90 | 0,65% | 22.933,00 |
| 15.05.2023 | 191,90 | 194,00 | 184,00 | 185,70 | -4,08% | 30.766,00 |
| 12.05.2023 | 188,90 | 195,00 | 185,50 | 193,60 | 2,33% | 22.313,00 |
| 11.05.2023 | 191,30 | 193,10 | 185,00 | 189,20 | -0,68% | 37.343,00 |
| 10.05.2023 | 191,90 | 194,20 | 187,10 | 190,50 | -0,73% | 30.084,00 |
| 09.05.2023 | 195,70 | 198,00 | 191,30 | 191,90 | -1,69% | 29.066,00 |
| 08.05.2023 | 198,80 | 200,00 | 195,20 | 195,20 | -1,31% | 31.871,00 |
| 05.05.2023 | 197,90 | 199,70 | 189,90 | 197,80 | 1,96% | 39.104,00 |
| 04.05.2023 | 198,80 | 198,90 | 186,80 | 194,00 | -27,29% | 81.346,00 |
| 03.05.2023 | 274,00 | 276,00 | 263,20 | 266,80 | -1,62% | 31.214,00 |
| 02.05.2023 | 283,20 | 286,80 | 267,40 | 271,20 | -3,56% | 45.540,00 |
| 28.04.2023 | 298,00 | 299,00 | 267,20 | 281,20 | -5,89% | 69.932,00 |
| 27.04.2023 | 309,40 | 312,80 | 295,00 | 298,80 | -2,23% | 36.889,00 |
| 26.04.2023 | 322,00 | 323,20 | 305,00 | 305,60 | -4,08% | 29.538,00 |
| 25.04.2023 | 322,00 | 330,60 | 318,60 | 318,60 | 0,13% | 25.709,00 |
| 24.04.2023 | 310,00 | 331,00 | 309,80 | 318,20 | 2,65% | 25.489,00 |
| 21.04.2023 | 312,40 | 315,20 | 302,00 | 310,00 | -0,19% | 24.807,00 |
| 20.04.2023 | 312,80 | 314,80 | 299,00 | 310,60 | -3,12% | 42.830,00 |
| 19.04.2023 | 355,00 | 357,80 | 309,80 | 320,60 | -10,75% | 74.577,00 |
| 18.04.2023 | 349,60 | 359,80 | 348,00 | 359,20 | 2,86% | 35.136,00 |
| 17.04.2023 | 324,00 | 349,40 | 324,00 | 349,20 | 7,12% | 39.538,00 |
| 14.04.2023 | 312,60 | 337,00 | 312,60 | 326,00 | 5,09% | 50.744,00 |
| 13.04.2023 | 298,40 | 312,60 | 298,40 | 310,20 | 3,95% | 42.178,00 |
| 12.04.2023 | 298,00 | 301,40 | 294,20 | 298,40 | -0,13% | 20.362,00 |
| 11.04.2023 | 297,00 | 303,40 | 294,80 | 298,80 | 3,18% | 39.280,00 |
| 06.04.2023 | 293,00 | 296,00 | 288,20 | 289,60 | -1,23% | 18.586,00 |
| 05.04.2023 | 293,20 | 297,80 | 289,00 | 293,20 | 0,21% | 28.072,00 |
| 04.04.2023 | 294,40 | 295,00 | 291,80 | 292,60 | 0,34% | 16.268,00 |
| 03.04.2023 | 303,00 | 303,00 | 291,00 | 291,60 | -3,44% | 39.405,00 |
| 31.03.2023 | 300,80 | 302,00 | 297,20 | 302,00 | 0,60% | 19.669,00 |
| 30.03.2023 | 300,00 | 303,00 | 296,40 | 300,20 | 0,81% | 23.213,00 |
| 29.03.2023 | 300,20 | 303,00 | 294,00 | 297,80 | -0,53% | 21.168,00 |
| 28.03.2023 | 300,00 | 301,20 | 296,60 | 299,40 | 0,54% | 17.333,00 |
| 27.03.2023 | 296,20 | 301,80 | 292,40 | 297,80 | 1,99% | 22.378,00 |
| 24.03.2023 | 297,40 | 297,40 | 289,00 | 292,00 | -2,41% | 19.274,00 |
| 23.03.2023 | 296,80 | 302,80 | 292,80 | 299,20 | 1,15% | 35.879,00 |
| 22.03.2023 | 299,80 | 301,80 | 294,60 | 295,80 | -1,47% | 16.674,00 |
| 21.03.2023 | 299,20 | 302,20 | 294,00 | 300,20 | 0,54% | 21.725,00 |
| 20.03.2023 | 298,00 | 302,40 | 292,20 | 298,60 | -1,13% | 25.042,00 |
| 17.03.2023 | 296,20 | 302,00 | 291,00 | 302,00 | 2,17% | 56.828,00 |
| 16.03.2023 | 304,00 | 304,40 | 290,80 | 295,60 | -1,47% | 27.510,00 |
| 15.03.2023 | 298,00 | 303,80 | 285,60 | 300,00 | 0,40% | 42.150,00 |
| 14.03.2023 | 295,20 | 303,80 | 293,00 | 298,80 | 0,61% | 18.820,00 |
| 13.03.2023 | 298,00 | 303,60 | 276,80 | 297,00 | -1,98% | 43.194,00 |
| 10.03.2023 | 291,00 | 303,00 | 291,00 | 303,00 | 2,16% | 35.982,00 |
| 09.03.2023 | 292,00 | 297,20 | 289,00 | 296,60 | 2,28% | 14.758,00 |
| 08.03.2023 | 294,00 | 294,80 | 289,00 | 290,00 | -1,49% | 14.652,00 |
| 07.03.2023 | 296,20 | 299,00 | 289,20 | 294,40 | -0,61% | 24.557,00 |
| 06.03.2023 | 292,00 | 298,00 | 290,00 | 296,20 | 2,14% | 24.868,00 |
| 03.03.2023 | 286,80 | 292,00 | 283,40 | 290,00 | 1,97% | 34.154,00 |
| 02.03.2023 | 283,20 | 286,00 | 277,00 | 284,40 | 0,78% | 16.545,00 |
| 01.03.2023 | 273,80 | 284,40 | 271,80 | 282,20 | 4,36% | 27.774,00 |
| 28.02.2023 | 271,80 | 278,00 | 270,40 | 270,40 | -0,59% | 20.076,00 |
| 27.02.2023 | 268,00 | 273,20 | 268,00 | 272,00 | 2,18% | 13.690,00 |
| 24.02.2023 | 272,80 | 276,00 | 261,00 | 266,20 | -1,99% | 28.624,00 |
| 23.02.2023 | 275,60 | 278,80 | 271,20 | 271,60 | -0,95% | 12.308,00 |
| 22.02.2023 | 287,00 | 287,40 | 274,00 | 274,20 | -4,73% | 21.713,00 |
| 21.02.2023 | 276,20 | 292,40 | 276,00 | 287,80 | 2,79% | 24.835,00 |
| 20.02.2023 | 273,80 | 280,00 | 269,20 | 280,00 | 4,09% | 23.463,00 |
| 17.02.2023 | 268,80 | 272,00 | 264,20 | 269,00 | -2,61% | 25.284,00 |
| 16.02.2023 | 268,20 | 279,80 | 267,00 | 276,20 | 3,21% | 29.946,00 |
| 15.02.2023 | 260,80 | 270,00 | 260,60 | 267,60 | 3,72% | 23.558,00 |
| 14.02.2023 | 260,20 | 263,00 | 254,00 | 258,00 | -0,69% | 21.659,00 |
| 13.02.2023 | 265,00 | 269,60 | 258,00 | 259,80 | -2,11% | 25.466,00 |
| 10.02.2023 | 268,80 | 268,80 | 254,00 | 265,40 | -0,60% | 39.360,00 |
| 09.02.2023 | 255,00 | 273,60 | 255,00 | 267,00 | 8,45% | 76.111,00 |
| 08.02.2023 | 224,20 | 252,00 | 224,20 | 246,20 | 12,11% | 108.123,00 |
| 07.02.2023 | 215,20 | 221,00 | 214,80 | 219,60 | 2,14% | 16.124,00 |
| 06.02.2023 | 216,00 | 217,00 | 211,20 | 215,00 | -1,29% | 19.607,00 |
| 03.02.2023 | 211,20 | 218,20 | 210,00 | 217,80 | -0,37% | 19.934,00 |
| 02.02.2023 | 207,00 | 218,60 | 207,00 | 218,60 | 6,22% | 24.583,00 |
| 01.02.2023 | 201,60 | 206,40 | 201,00 | 205,80 | 2,59% | 19.222,00 |
| 31.01.2023 | 199,00 | 202,60 | 196,00 | 200,60 | -1,18% | 34.314,00 |
| 30.01.2023 | 204,00 | 209,80 | 200,00 | 203,00 | 1,65% | 19.529,00 |
| 27.01.2023 | 198,00 | 201,00 | 195,00 | 199,70 | 1,06% | 12.745,00 |
| 26.01.2023 | 199,00 | 204,40 | 195,90 | 197,60 | 1,49% | 39.067,00 |
| 25.01.2023 | 210,40 | 211,20 | 193,70 | 194,70 | -7,55% | 35.794,00 |
| 24.01.2023 | 217,00 | 219,00 | 210,00 | 210,60 | -3,31% | 12.591,00 |
| 23.01.2023 | 211,00 | 220,00 | 207,80 | 217,80 | 3,62% | 17.078,00 |
| 20.01.2023 | 208,60 | 215,40 | 205,60 | 210,20 | 2,44% | 26.065,00 |
| 19.01.2023 | 207,60 | 208,20 | 202,00 | 205,20 | -2,66% | 23.562,00 |
| 18.01.2023 | 220,00 | 224,20 | 206,00 | 210,80 | -2,77% | 56.484,00 |
| 17.01.2023 | 203,00 | 219,60 | 203,00 | 216,80 | 6,80% | 39.508,00 |
| 16.01.2023 | 195,70 | 203,60 | 195,50 | 203,00 | 5,67% | 33.493,00 |
| 13.01.2023 | 191,10 | 192,70 | 187,00 | 192,10 | 0,42% | 12.300,00 |
| 12.01.2023 | 188,90 | 191,50 | 185,00 | 191,30 | 2,41% | 30.227,00 |