299,400€
-0,86%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 296,20 | 301,90 | 292,10 | 299,80 | -0,73% | - |
| 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 |
| 11.01.2023 | 186,00 | 191,30 | 183,00 | 186,80 | 0,65% | 16.396,00 |
| 10.01.2023 | 185,00 | 192,90 | 183,80 | 185,60 | -0,32% | 26.592,00 |
| 09.01.2023 | 178,80 | 186,20 | 178,80 | 186,20 | 5,62% | 29.515,00 |
| 06.01.2023 | 177,30 | 177,80 | 166,40 | 176,30 | -0,90% | 26.141,00 |
| 05.01.2023 | 176,30 | 180,30 | 174,20 | 177,90 | 0,91% | 15.454,00 |
| 04.01.2023 | 187,80 | 187,80 | 174,30 | 176,30 | -6,37% | 41.358,00 |
| 03.01.2023 | 184,80 | 191,10 | 184,80 | 188,30 | 2,28% | 16.082,00 |
| 02.01.2023 | 178,00 | 184,90 | 177,60 | 184,10 | 3,66% | 6.890,00 |
| 30.12.2022 | 184,70 | 186,00 | 177,50 | 177,60 | -4,36% | 30.701,00 |
| 29.12.2022 | 186,30 | 187,20 | 183,30 | 185,70 | -0,27% | 6.401,00 |
| 28.12.2022 | 192,00 | 192,30 | 185,50 | 186,20 | -2,67% | 8.269,00 |
| 27.12.2022 | 194,40 | 196,20 | 189,60 | 191,30 | -0,78% | 6.628,00 |
| 23.12.2022 | 192,50 | 194,00 | 190,00 | 192,80 | 1,31% | 7.522,00 |
| 22.12.2022 | 193,80 | 197,00 | 188,50 | 190,30 | -2,01% | 11.477,00 |
| 21.12.2022 | 186,50 | 194,20 | 186,50 | 194,20 | 4,18% | 18.055,00 |
| 20.12.2022 | 183,70 | 186,90 | 180,40 | 186,40 | 0,59% | 9.680,00 |
| 19.12.2022 | 186,30 | 189,10 | 183,90 | 185,30 | 0,11% | 8.508,00 |
| 16.12.2022 | 186,90 | 189,00 | 185,00 | 185,10 | -0,64% | 12.842,00 |
| 15.12.2022 | 184,30 | 190,20 | 181,50 | 186,30 | -0,85% | 15.900,00 |
| 14.12.2022 | 188,10 | 189,50 | 184,50 | 187,90 | 0,11% | 10.993,00 |
| 13.12.2022 | 187,00 | 197,00 | 186,00 | 187,70 | 0,37% | 25.339,00 |
| 12.12.2022 | 190,00 | 190,30 | 184,40 | 187,00 | -1,73% | 8.865,00 |
| 09.12.2022 | 183,60 | 191,80 | 183,60 | 190,30 | 3,76% | 12.615,00 |
| 08.12.2022 | 189,90 | 190,40 | 181,70 | 183,40 | -2,91% | 22.138,00 |
| 07.12.2022 | 189,30 | 194,60 | 187,10 | 188,90 | -0,42% | 17.395,00 |
| 06.12.2022 | 195,70 | 196,50 | 189,70 | 189,70 | -2,97% | 19.856,00 |
| 05.12.2022 | 195,80 | 200,60 | 194,70 | 195,50 | 0,62% | 13.494,00 |
| 02.12.2022 | 197,10 | 200,20 | 191,80 | 194,30 | -2,07% | 21.838,00 |
| 01.12.2022 | 205,20 | 209,00 | 197,00 | 198,40 | -1,98% | 20.748,00 |
| 30.11.2022 | 198,40 | 203,60 | 198,20 | 202,40 | 2,90% | 19.108,00 |
| 29.11.2022 | 197,40 | 198,90 | 192,30 | 196,70 | -0,35% | 20.238,00 |
| 28.11.2022 | 195,00 | 198,60 | 190,40 | 197,40 | 1,39% | 20.916,00 |
| 25.11.2022 | 195,00 | 196,80 | 192,10 | 194,70 | -0,51% | 13.968,00 |
| 24.11.2022 | 190,50 | 198,20 | 189,60 | 195,70 | 2,73% | 18.850,00 |
| 23.11.2022 | 190,40 | 194,50 | 186,20 | 190,50 | -0,83% | 16.135,00 |
| 22.11.2022 | 188,10 | 192,70 | 185,60 | 192,10 | 1,11% | 14.100,00 |
| 21.11.2022 | 186,20 | 191,20 | 185,30 | 190,00 | 1,60% | 11.068,00 |
| 18.11.2022 | 187,00 | 189,70 | 182,80 | 187,00 | -0,37% | 16.268,00 |
| 17.11.2022 | 188,20 | 191,90 | 185,20 | 187,70 | -0,16% | 11.621,00 |
| 16.11.2022 | 190,00 | 190,20 | 185,10 | 188,00 | -1,52% | 26.424,00 |
| 15.11.2022 | 194,70 | 196,60 | 182,20 | 190,90 | -1,14% | 30.326,00 |
| 14.11.2022 | 190,40 | 200,40 | 184,30 | 193,10 | 3,93% | 56.625,00 |
| 11.11.2022 | 182,10 | 189,00 | 179,10 | 185,80 | 5,75% | 61.961,00 |
| 10.11.2022 | 179,00 | 180,90 | 159,70 | 175,70 | 4,15% | 71.637,00 |
| 09.11.2022 | 179,90 | 182,00 | 168,70 | 168,70 | -5,12% | 26.844,00 |
| 08.11.2022 | 173,50 | 177,80 | 171,10 | 177,80 | 2,60% | 18.677,00 |
| 07.11.2022 | 166,70 | 176,40 | 165,50 | 173,30 | 4,46% | 19.480,00 |
| 04.11.2022 | 165,70 | 171,50 | 161,30 | 165,90 | 1,16% | 28.833,00 |
| 03.11.2022 | 171,00 | 172,00 | 159,50 | 164,00 | -3,47% | 45.322,00 |
| 02.11.2022 | 190,60 | 196,90 | 169,90 | 169,90 | -11,14% | 137.647,00 |
| 01.11.2022 | 186,00 | 192,70 | 185,40 | 191,20 | 4,54% | 17.829,00 |
| 31.10.2022 | 179,90 | 188,00 | 178,30 | 182,90 | 2,12% | 13.207,00 |