146,200€
-1,88%
Echtzeit-Aktienkurs HAPAG-LLOYD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAPAG-LLOYD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 149,00 | 151,30 | 144,80 | 145,90 | -2,08% | 14.689,00 |
| 27.03.2025 | 143,50 | 149,00 | 142,40 | 149,00 | 3,26% | 17.118,00 |
| 26.03.2025 | 145,90 | 148,50 | 143,80 | 144,30 | -0,82% | 16.501,00 |
| 25.03.2025 | 140,40 | 146,30 | 138,90 | 145,50 | 4,08% | 15.333,00 |
| 24.03.2025 | 137,60 | 142,20 | 137,50 | 139,80 | 3,33% | 24.822,00 |
| 21.03.2025 | 134,90 | 137,10 | 132,50 | 135,30 | 0,37% | 103.298,00 |
| 20.03.2025 | 146,00 | 146,00 | 130,20 | 134,80 | -7,67% | 70.671,00 |
| 19.03.2025 | 146,40 | 148,40 | 145,50 | 146,00 | -0,68% | 9.619,00 |
| 18.03.2025 | 142,90 | 147,40 | 142,20 | 147,00 | 3,74% | 22.680,00 |
| 17.03.2025 | 143,50 | 143,70 | 140,10 | 141,70 | 0,78% | 14.378,00 |
| 14.03.2025 | 146,50 | 146,50 | 139,40 | 140,60 | -3,43% | 23.044,00 |
| 13.03.2025 | 144,80 | 148,30 | 144,40 | 145,60 | 0,21% | 10.399,00 |
| 12.03.2025 | 146,50 | 150,10 | 142,90 | 145,30 | 0,14% | 13.659,00 |
| 11.03.2025 | 152,20 | 154,90 | 145,10 | 145,10 | -6,63% | 20.191,00 |
| 10.03.2025 | 145,10 | 155,40 | 145,10 | 155,40 | 6,44% | 25.628,00 |
| 07.03.2025 | 146,30 | 147,30 | 142,00 | 146,00 | -0,75% | 14.415,00 |
| 06.03.2025 | 146,50 | 149,50 | 146,20 | 147,10 | 0,62% | 12.877,00 |
| 05.03.2025 | 146,50 | 150,00 | 145,30 | 146,20 | 1,18% | 14.819,00 |
| 04.03.2025 | 148,00 | 148,00 | 143,90 | 144,50 | -3,02% | 14.548,00 |
| 03.03.2025 | 148,10 | 152,90 | 148,10 | 149,00 | 0,95% | 10.624,00 |
| 28.02.2025 | 149,00 | 149,50 | 147,30 | 147,60 | -1,01% | 7.983,00 |
| 27.02.2025 | 149,80 | 151,20 | 147,10 | 149,10 | -0,47% | 8.664,00 |
| 26.02.2025 | 152,10 | 154,30 | 149,60 | 149,80 | -1,06% | 11.575,00 |
| 25.02.2025 | 148,90 | 153,40 | 148,80 | 151,40 | 1,27% | 11.480,00 |
| 24.02.2025 | 148,20 | 151,90 | 146,90 | 149,50 | -0,20% | 12.999,00 |
| 21.02.2025 | 149,40 | 153,20 | 149,30 | 149,80 | -0,33% | 7.600,00 |
| 20.02.2025 | 148,80 | 154,00 | 148,80 | 150,30 | 0,60% | 9.497,00 |
| 19.02.2025 | 149,50 | 151,70 | 147,80 | 149,40 | -0,47% | 10.597,00 |
| 18.02.2025 | 147,00 | 151,10 | 146,60 | 150,10 | 2,11% | 8.560,00 |
| 17.02.2025 | 150,10 | 150,60 | 146,50 | 147,00 | -2,07% | 9.514,00 |
| 14.02.2025 | 148,80 | 151,30 | 147,90 | 150,10 | 1,01% | 13.056,00 |
| 13.02.2025 | 153,00 | 153,20 | 148,30 | 148,60 | -2,94% | 17.703,00 |
| 12.02.2025 | 154,00 | 155,80 | 152,00 | 153,10 | -1,54% | 16.692,00 |
| 11.02.2025 | 145,70 | 156,00 | 145,70 | 155,50 | 6,36% | 39.325,00 |
| 10.02.2025 | 144,90 | 148,20 | 144,30 | 146,20 | 1,18% | 13.619,00 |
| 07.02.2025 | 140,50 | 146,50 | 140,00 | 144,50 | 2,70% | 22.527,00 |
| 06.02.2025 | 143,10 | 147,50 | 140,00 | 140,70 | -0,28% | 31.209,00 |
| 05.02.2025 | 137,00 | 141,10 | 136,40 | 141,10 | 2,69% | 18.081,00 |
| 04.02.2025 | 134,90 | 138,00 | 132,20 | 137,40 | 1,40% | 12.014,00 |
| 03.02.2025 | 135,40 | 136,60 | 132,60 | 135,50 | -2,66% | 19.431,00 |
| 31.01.2025 | 137,20 | 139,90 | 136,80 | 139,20 | 1,98% | 14.778,00 |
| 30.01.2025 | 138,70 | 139,10 | 135,40 | 136,50 | 0,66% | 10.017,00 |
| 29.01.2025 | 133,80 | 135,90 | 133,30 | 135,60 | 1,42% | 8.240,00 |
| 28.01.2025 | 133,80 | 134,40 | 131,20 | 133,70 | 0,15% | 9.312,00 |
| 27.01.2025 | 130,70 | 134,50 | 129,50 | 133,50 | 2,14% | 11.657,00 |
| 24.01.2025 | 134,80 | 134,80 | 130,70 | 130,70 | -1,66% | 17.024,00 |
| 23.01.2025 | 132,90 | 135,30 | 131,80 | 132,90 | 0,08% | 13.065,00 |
| 22.01.2025 | 131,00 | 134,30 | 130,80 | 132,80 | 0,99% | 14.439,00 |
| 21.01.2025 | 133,70 | 133,70 | 129,80 | 131,50 | -0,53% | 14.262,00 |
| 20.01.2025 | 130,90 | 133,70 | 130,00 | 132,20 | 0,92% | 18.254,00 |
| 17.01.2025 | 136,00 | 136,10 | 130,50 | 131,00 | -2,82% | 30.707,00 |
| 16.01.2025 | 140,60 | 141,00 | 134,70 | 134,80 | -5,27% | 45.642,00 |
| 15.01.2025 | 145,50 | 147,00 | 142,30 | 142,30 | -2,06% | 16.338,00 |
| 14.01.2025 | 143,10 | 145,30 | 141,90 | 145,30 | 1,61% | 11.977,00 |
| 13.01.2025 | 147,00 | 147,30 | 142,20 | 143,00 | -0,35% | 13.908,00 |
| 10.01.2025 | 144,20 | 147,90 | 140,80 | 143,50 | 0,07% | 21.662,00 |
| 09.01.2025 | 152,70 | 152,70 | 142,20 | 143,40 | -8,60% | 50.526,00 |
| 08.01.2025 | 157,10 | 158,10 | 152,80 | 156,90 | -0,19% | 11.605,00 |
| 07.01.2025 | 160,50 | 160,50 | 152,50 | 157,20 | -2,24% | 12.389,00 |
| 06.01.2025 | 162,00 | 162,50 | 157,00 | 160,80 | 0,44% | 6.136,00 |
| 03.01.2025 | 159,90 | 162,40 | 158,30 | 160,10 | -1,36% | 10.940,00 |
| 02.01.2025 | 154,40 | 162,40 | 154,40 | 162,30 | 5,80% | 17.862,00 |
| 30.12.2024 | 153,00 | 156,50 | 152,80 | 153,40 | 0,20% | 4.045,00 |
| 27.12.2024 | 155,30 | 157,00 | 152,80 | 153,10 | -2,73% | 9.018,00 |
| 23.12.2024 | 153,50 | 158,00 | 152,60 | 157,40 | 2,54% | 8.071,00 |
| 20.12.2024 | 148,90 | 153,50 | 147,70 | 153,50 | 2,33% | 27.096,00 |
| 19.12.2024 | 150,00 | 150,70 | 148,90 | 150,00 | -0,46% | 12.233,00 |
| 18.12.2024 | 152,20 | 154,20 | 150,70 | 150,70 | -0,07% | 7.379,00 |
| 17.12.2024 | 156,20 | 156,30 | 150,10 | 150,80 | -4,07% | 13.332,00 |
| 16.12.2024 | 157,60 | 158,30 | 154,70 | 157,20 | 0,83% | 6.677,00 |
| 13.12.2024 | 157,00 | 162,00 | 155,70 | 155,90 | -0,06% | 11.907,00 |
| 12.12.2024 | 156,20 | 159,00 | 152,50 | 156,00 | 0,65% | 9.287,00 |
| 11.12.2024 | 157,60 | 158,20 | 153,00 | 155,00 | -3,25% | 9.166,00 |
| 10.12.2024 | 160,00 | 161,00 | 158,80 | 160,20 | 0,25% | 4.057,00 |
| 09.12.2024 | 160,30 | 160,90 | 158,10 | 159,80 | 0,31% | 10.704,00 |
| 06.12.2024 | 161,00 | 161,80 | 157,90 | 159,30 | -1,67% | 5.296,00 |
| 05.12.2024 | 155,90 | 163,40 | 155,50 | 162,00 | 4,79% | 13.941,00 |
| 04.12.2024 | 159,10 | 159,60 | 154,30 | 154,60 | -3,25% | 9.352,00 |
| 03.12.2024 | 152,10 | 159,80 | 150,10 | 159,80 | 5,69% | 13.644,00 |
| 02.12.2024 | 152,90 | 155,00 | 150,70 | 151,20 | -1,05% | 9.008,00 |
| 29.11.2024 | 153,20 | 153,70 | 151,90 | 152,80 | -0,52% | 4.357,00 |
| 28.11.2024 | 154,60 | 154,60 | 152,80 | 153,60 | 0,20% | 3.312,00 |
| 27.11.2024 | 154,60 | 154,60 | 151,90 | 153,30 | -0,90% | 7.120,00 |
| 26.11.2024 | 153,20 | 157,40 | 152,50 | 154,70 | 0,65% | 11.021,00 |
| 25.11.2024 | 160,50 | 160,50 | 153,70 | 153,70 | -4,24% | 13.927,00 |
| 22.11.2024 | 160,70 | 161,00 | 159,30 | 160,50 | 0,16% | 6.429,00 |
| 21.11.2024 | 163,30 | 164,35 | 158,00 | 160,25 | -1,87% | - |
| 20.11.2024 | 165,00 | 167,10 | 162,20 | 163,30 | -0,67% | 7.908,00 |
| 19.11.2024 | 167,40 | 168,30 | 163,40 | 164,40 | -1,14% | 8.936,00 |
| 18.11.2024 | 166,30 | 169,50 | 164,00 | 166,30 | -0,18% | 12.172,00 |
| 15.11.2024 | 166,00 | 169,40 | 165,70 | 166,60 | -1,19% | 10.453,00 |
| 14.11.2024 | 157,50 | 168,60 | 157,00 | 168,60 | 7,05% | 25.066,00 |
| 13.11.2024 | 156,10 | 160,10 | 156,00 | 157,50 | 0,64% | 14.077,00 |
| 12.11.2024 | 155,20 | 161,00 | 153,20 | 156,50 | 0,26% | 14.026,00 |
| 11.11.2024 | 159,90 | 160,20 | 156,00 | 156,10 | -1,89% | 7.590,00 |
| 08.11.2024 | 162,00 | 163,80 | 159,10 | 159,10 | -2,51% | 11.019,00 |
| 07.11.2024 | 156,20 | 166,90 | 156,20 | 163,20 | 6,18% | 25.925,00 |
| 06.11.2024 | 168,40 | 168,50 | 153,70 | 153,70 | -9,96% | 35.552,00 |
| 05.11.2024 | 169,60 | 170,70 | 168,40 | 170,70 | 0,77% | 8.289,00 |
| 04.11.2024 | 166,30 | 169,50 | 165,00 | 169,40 | 1,86% | 6.764,00 |