133,300€
0,08%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 130,35 | 134,50 | 129,45 | 133,30 | 0,08% | - |
| 09.09.2024 | 136,00 | 136,60 | 132,70 | 133,20 | -2,77% | 11.206,00 |
| 06.09.2024 | 140,80 | 140,80 | 136,60 | 137,00 | -2,49% | 10.716,00 |
| 05.09.2024 | 142,80 | 144,10 | 140,10 | 140,50 | -1,68% | 6.621,00 |
| 04.09.2024 | 141,00 | 144,00 | 141,00 | 142,90 | 1,13% | 4.782,00 |
| 03.09.2024 | 145,10 | 146,60 | 139,10 | 141,30 | -2,69% | 15.956,00 |
| 02.09.2024 | 146,90 | 147,80 | 145,20 | 145,20 | -0,82% | 3.278,00 |
| 30.08.2024 | 145,40 | 149,70 | 145,40 | 146,40 | 0,34% | 9.305,00 |
| 29.08.2024 | 144,90 | 148,90 | 143,90 | 145,90 | 0,21% | 9.499,00 |
| 28.08.2024 | 146,20 | 146,50 | 143,40 | 145,60 | -0,41% | 10.719,00 |
| 27.08.2024 | 150,30 | 151,00 | 146,20 | 146,20 | -3,94% | 6.916,00 |
| 26.08.2024 | 151,50 | 153,60 | 150,50 | 152,20 | 0,13% | 4.033,00 |
| 23.08.2024 | 151,10 | 153,40 | 148,50 | 152,00 | 1,13% | 2.904,00 |
| 22.08.2024 | 149,70 | 150,80 | 148,00 | 150,30 | -0,33% | 3.019,00 |
| 21.08.2024 | 148,00 | 151,50 | 146,50 | 150,80 | 1,89% | 7.709,00 |
| 20.08.2024 | 151,20 | 151,20 | 147,20 | 148,00 | -1,00% | 7.166,00 |
| 19.08.2024 | 146,50 | 149,50 | 145,50 | 149,50 | 1,77% | 6.801,00 |
| 16.08.2024 | 152,10 | 152,10 | 144,90 | 146,90 | -2,59% | 15.934,00 |
| 15.08.2024 | 153,00 | 153,80 | 149,30 | 150,80 | -1,11% | 8.161,00 |
| 14.08.2024 | 155,30 | 157,40 | 148,40 | 152,50 | -4,39% | 14.844,00 |
| 13.08.2024 | 160,00 | 162,10 | 158,40 | 159,50 | -1,24% | 7.066,00 |
| 12.08.2024 | 155,00 | 162,60 | 155,00 | 161,50 | 4,94% | 10.011,00 |
| 09.08.2024 | 156,30 | 158,10 | 153,10 | 153,90 | -1,16% | 5.875,00 |
| 08.08.2024 | 156,50 | 157,60 | 150,10 | 155,70 | -1,08% | 4.319,00 |
| 07.08.2024 | 156,10 | 158,00 | 154,50 | 157,40 | 2,41% | 7.052,00 |
| 06.08.2024 | 156,60 | 156,60 | 149,10 | 153,70 | -0,39% | 11.351,00 |
| 05.08.2024 | 151,50 | 154,30 | 146,20 | 154,30 | -2,03% | 15.293,00 |
| 02.08.2024 | 158,60 | 159,10 | 150,40 | 157,50 | -2,05% | 11.222,00 |
| 01.08.2024 | 164,00 | 168,00 | 159,70 | 160,80 | -2,19% | 14.677,00 |
| 31.07.2024 | 161,50 | 164,40 | 160,60 | 164,40 | 2,05% | 7.385,00 |
| 30.07.2024 | 161,50 | 161,50 | 156,00 | 161,10 | -0,80% | 8.456,00 |
| 29.07.2024 | 151,00 | 163,00 | 151,00 | 162,40 | 8,63% | 23.048,00 |
| 26.07.2024 | 153,50 | 153,50 | 149,50 | 149,50 | -1,32% | 7.247,00 |
| 25.07.2024 | 151,60 | 154,50 | 151,00 | 151,50 | -0,59% | 3.852,00 |
| 24.07.2024 | 153,10 | 155,00 | 151,50 | 152,40 | -0,46% | 3.005,00 |
| 23.07.2024 | 155,00 | 157,80 | 152,40 | 153,10 | -1,23% | 7.074,00 |
| 22.07.2024 | 152,60 | 156,10 | 152,50 | 155,00 | 3,82% | 9.109,00 |
| 19.07.2024 | 151,40 | 151,80 | 146,90 | 149,30 | -2,55% | 11.069,00 |
| 18.07.2024 | 152,40 | 155,00 | 151,20 | 153,20 | 0,52% | 5.442,00 |
| 17.07.2024 | 151,50 | 154,20 | 149,20 | 152,40 | 1,26% | 7.763,00 |
| 16.07.2024 | 147,50 | 155,00 | 146,90 | 150,50 | 1,96% | 9.651,00 |
| 15.07.2024 | 148,50 | 150,40 | 146,30 | 147,60 | -0,94% | 15.089,00 |
| 12.07.2024 | 157,20 | 157,30 | 149,00 | 149,00 | -4,55% | 41.217,00 |
| 11.07.2024 | 163,00 | 163,10 | 156,10 | 156,10 | -3,52% | 11.193,00 |
| 10.07.2024 | 165,30 | 165,30 | 160,00 | 161,80 | 5,54% | 12.391,00 |
| 09.07.2024 | 153,80 | 155,40 | 152,50 | 153,30 | -0,71% | 9.501,00 |
| 08.07.2024 | 159,60 | 159,70 | 152,60 | 154,40 | -4,81% | 22.615,00 |
| 05.07.2024 | 175,40 | 175,40 | 160,90 | 162,20 | -7,58% | 34.618,00 |
| 04.07.2024 | 178,40 | 179,20 | 172,70 | 175,50 | -2,17% | 6.673,00 |
| 03.07.2024 | 180,00 | 180,80 | 176,90 | 179,40 | 0,17% | 12.034,00 |
| 02.07.2024 | 172,00 | 179,90 | 171,30 | 179,10 | 4,07% | 9.767,00 |
| 01.07.2024 | 174,30 | 177,00 | 171,20 | 172,10 | -0,69% | 6.201,00 |
| 28.06.2024 | 172,50 | 175,20 | 169,90 | 173,30 | 0,70% | 7.010,00 |
| 27.06.2024 | 172,30 | 172,90 | 170,50 | 172,10 | 0,29% | 3.756,00 |
| 26.06.2024 | 170,60 | 175,50 | 170,50 | 171,60 | 0,65% | 12.923,00 |
| 25.06.2024 | 170,20 | 173,60 | 168,40 | 170,50 | -1,50% | 9.857,00 |
| 24.06.2024 | 173,00 | 175,50 | 170,00 | 173,10 | -0,63% | 5.850,00 |
| 21.06.2024 | 172,40 | 174,20 | 170,00 | 174,20 | 0,64% | 23.208,00 |
| 20.06.2024 | 171,00 | 175,00 | 170,70 | 173,10 | 1,23% | 8.413,00 |
| 19.06.2024 | 172,80 | 172,80 | 168,00 | 171,00 | -1,33% | 5.757,00 |
| 18.06.2024 | 173,90 | 176,30 | 167,00 | 173,30 | -0,17% | 12.480,00 |
| 17.06.2024 | 164,20 | 173,60 | 163,00 | 173,60 | 5,47% | 13.240,00 |
| 14.06.2024 | 167,70 | 169,30 | 164,60 | 164,60 | -0,48% | 8.865,00 |
| 13.06.2024 | 167,90 | 170,30 | 165,00 | 165,40 | -2,01% | 5.999,00 |
| 12.06.2024 | 162,90 | 168,80 | 162,90 | 168,80 | 3,62% | 10.123,00 |
| 11.06.2024 | 176,00 | 176,00 | 162,50 | 162,90 | -9,05% | 30.162,00 |
| 10.06.2024 | 179,40 | 181,40 | 173,90 | 179,10 | -0,94% | 8.405,00 |
| 07.06.2024 | 178,00 | 180,90 | 170,00 | 180,80 | 1,57% | 17.577,00 |
| 06.06.2024 | 178,40 | 185,30 | 178,00 | 178,00 | -0,06% | 9.625,00 |
| 05.06.2024 | 183,00 | 184,80 | 175,00 | 178,10 | -1,38% | 17.311,00 |
| 04.06.2024 | 177,50 | 190,50 | 176,50 | 180,60 | 3,50% | 33.881,00 |
| 03.06.2024 | 177,70 | 178,90 | 173,90 | 174,50 | 0,23% | 13.054,00 |
| 31.05.2024 | 172,50 | 177,80 | 172,00 | 174,10 | 1,22% | 17.555,00 |
| 30.05.2024 | 172,50 | 174,50 | 169,20 | 172,00 | -0,52% | 19.436,00 |
| 29.05.2024 | 170,20 | 175,00 | 169,70 | 172,90 | 0,41% | 9.673,00 |
| 28.05.2024 | 172,50 | 173,70 | 168,30 | 172,20 | 0,76% | 11.963,00 |
| 27.05.2024 | 164,60 | 172,80 | 163,50 | 170,90 | 4,08% | 26.161,00 |
| 24.05.2024 | 159,30 | 166,60 | 159,30 | 164,20 | 2,43% | 10.048,00 |
| 23.05.2024 | 161,10 | 162,10 | 159,10 | 160,30 | -0,19% | 12.703,00 |
| 22.05.2024 | 160,00 | 161,80 | 158,60 | 160,60 | -0,43% | 8.111,00 |
| 21.05.2024 | 159,50 | 162,30 | 159,50 | 161,30 | 1,00% | 5.829,00 |
| 20.05.2024 | 159,70 | 162,80 | 159,00 | 159,70 | -0,25% | 7.076,00 |
| 17.05.2024 | 167,20 | 168,70 | 160,00 | 160,10 | -3,26% | 11.265,00 |
| 16.05.2024 | 166,00 | 168,20 | 164,20 | 165,50 | -0,90% | 13.880,00 |
| 15.05.2024 | 164,90 | 168,90 | 158,60 | 167,00 | 1,52% | 17.325,00 |
| 14.05.2024 | 163,00 | 164,50 | 158,80 | 164,50 | 0,55% | 11.443,00 |
| 13.05.2024 | 166,00 | 169,50 | 163,30 | 163,60 | -1,80% | 16.706,00 |
| 10.05.2024 | 159,10 | 170,00 | 159,00 | 166,60 | 4,13% | 29.393,00 |
| 09.05.2024 | 150,00 | 161,90 | 150,00 | 160,00 | 7,67% | 19.215,00 |
| 08.05.2024 | 144,00 | 148,60 | 142,90 | 148,60 | 3,41% | 9.014,00 |
| 07.05.2024 | 139,00 | 148,70 | 138,50 | 143,70 | 0,84% | 24.276,00 |
| 06.05.2024 | 148,00 | 150,90 | 140,00 | 142,50 | -3,65% | 35.478,00 |
| 03.05.2024 | 150,80 | 155,80 | 147,30 | 147,90 | -2,05% | 19.898,00 |
| 02.05.2024 | 163,50 | 165,60 | 150,10 | 151,00 | -12,46% | 29.800,00 |
| 30.04.2024 | 167,00 | 172,50 | 165,60 | 172,50 | 3,11% | 7.968,00 |
| 29.04.2024 | 171,50 | 173,80 | 166,60 | 167,30 | -0,30% | 19.319,00 |
| 26.04.2024 | 170,00 | 171,10 | 162,40 | 167,80 | -1,47% | 24.059,00 |
| 25.04.2024 | 175,00 | 176,30 | 169,10 | 170,30 | -2,52% | 19.710,00 |
| 24.04.2024 | 169,00 | 177,90 | 167,40 | 174,70 | 3,68% | 29.573,00 |
| 23.04.2024 | 157,70 | 169,20 | 156,50 | 168,50 | 7,12% | 33.598,00 |