138,350€
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 138,35 | 139,30 | 135,45 | 138,35 | 0,00% | 141,00 |
27.03.2024 | 128,45 | 138,50 | 127,30 | 138,35 | 7,79% | 1.106,00 |
26.03.2024 | 125,10 | 128,35 | 122,40 | 128,35 | 2,60% | 763,00 |
25.03.2024 | 125,35 | 125,35 | 122,35 | 125,10 | -0,20% | 214,00 |
22.03.2024 | 124,05 | 126,10 | 123,20 | 125,35 | 1,05% | 120,00 |
21.03.2024 | 123,15 | 126,65 | 121,05 | 124,05 | 1,06% | 331,00 |
20.03.2024 | 122,10 | 123,50 | 118,95 | 122,75 | 0,53% | 927,00 |
19.03.2024 | 121,30 | 124,05 | 119,85 | 122,10 | 0,66% | 8,00 |
18.03.2024 | 125,80 | 126,45 | 120,55 | 121,30 | -3,04% | 1.036,00 |
15.03.2024 | 115,20 | 126,30 | 115,10 | 125,10 | 8,59% | 1.529,00 |
14.03.2024 | 134,80 | 136,85 | 112,75 | 115,20 | -14,54% | 1.636,00 |
13.03.2024 | 134,35 | 138,40 | 133,25 | 134,80 | 0,26% | 131,00 |
12.03.2024 | 133,30 | 135,85 | 132,05 | 134,45 | 0,86% | 171,00 |
11.03.2024 | 133,85 | 134,20 | 131,60 | 133,30 | -0,41% | 4,00 |
08.03.2024 | 135,90 | 136,10 | 132,25 | 133,85 | -1,51% | 16,00 |
07.03.2024 | 132,95 | 136,70 | 131,25 | 135,90 | 2,22% | 48,00 |
06.03.2024 | 133,90 | 136,05 | 131,05 | 132,95 | -0,78% | 257,00 |
05.03.2024 | 132,00 | 134,00 | 131,00 | 134,00 | 1,59% | 253,00 |
04.03.2024 | 134,90 | 134,90 | 130,20 | 131,90 | -2,22% | 594,00 |
01.03.2024 | 133,05 | 135,25 | 129,95 | 134,90 | 1,39% | 278,00 |
29.02.2024 | 132,95 | 135,95 | 131,95 | 133,05 | 0,15% | 93,00 |
28.02.2024 | 130,60 | 133,70 | 130,50 | 132,85 | 1,64% | 206,00 |
27.02.2024 | 133,55 | 133,80 | 129,45 | 130,70 | -2,28% | 489,00 |
26.02.2024 | 135,50 | 136,00 | 132,25 | 133,75 | -1,22% | 226,00 |
23.02.2024 | 136,10 | 136,95 | 132,00 | 135,40 | -0,51% | 577,00 |
22.02.2024 | 134,10 | 137,60 | 134,05 | 136,10 | 1,42% | 211,00 |
21.02.2024 | 133,35 | 135,20 | 131,00 | 134,20 | 0,64% | 4,00 |
20.02.2024 | 136,90 | 137,70 | 130,85 | 133,35 | -2,59% | 352,00 |
19.02.2024 | 129,65 | 137,45 | 129,30 | 136,90 | 5,59% | 564,00 |
16.02.2024 | 131,05 | 131,50 | 128,20 | 129,65 | -1,14% | 98,00 |
15.02.2024 | 131,75 | 133,35 | 130,20 | 131,15 | -0,53% | 41,00 |
14.02.2024 | 132,00 | 133,20 | 129,35 | 131,85 | -0,11% | 213,00 |
13.02.2024 | 130,80 | 136,80 | 129,25 | 132,00 | 0,99% | 131,00 |
12.02.2024 | 130,20 | 133,60 | 128,80 | 130,70 | 0,38% | 246,00 |
09.02.2024 | 128,00 | 130,95 | 125,60 | 130,20 | 1,72% | 405,00 |
08.02.2024 | 142,30 | 142,50 | 124,05 | 128,00 | -10,05% | 1.327,00 |
07.02.2024 | 143,50 | 144,70 | 140,25 | 142,30 | -0,84% | 167,00 |
06.02.2024 | 141,40 | 144,35 | 140,40 | 143,50 | 1,49% | 233,00 |
05.02.2024 | 136,00 | 143,40 | 133,35 | 141,40 | 4,20% | 435,00 |
02.02.2024 | 138,00 | 139,00 | 131,75 | 135,70 | -2,16% | 411,00 |
01.02.2024 | 139,40 | 140,95 | 135,55 | 138,70 | -0,50% | 162,00 |
31.01.2024 | 139,35 | 143,25 | 138,80 | 139,40 | 0,18% | 995,00 |
30.01.2024 | 153,85 | 153,85 | 138,75 | 139,15 | -9,55% | 1.436,00 |
29.01.2024 | 152,35 | 155,20 | 151,75 | 153,85 | 0,72% | 156,00 |
26.01.2024 | 155,40 | 157,65 | 151,40 | 152,75 | -1,71% | 229,00 |
25.01.2024 | 153,60 | 157,55 | 153,40 | 155,40 | 1,11% | 255,00 |
24.01.2024 | 154,45 | 156,90 | 152,65 | 153,70 | -0,61% | 401,00 |
23.01.2024 | 154,50 | 158,55 | 151,40 | 154,65 | 0,10% | 421,00 |
22.01.2024 | 153,30 | 156,45 | 152,80 | 154,50 | 1,11% | 518,00 |
19.01.2024 | 154,10 | 157,65 | 150,35 | 152,80 | -0,91% | 261,00 |
18.01.2024 | 158,85 | 161,90 | 151,75 | 154,20 | -2,93% | 547,00 |
17.01.2024 | 157,85 | 165,25 | 151,50 | 158,85 | -0,44% | 822,00 |
16.01.2024 | 161,75 | 164,35 | 158,35 | 159,55 | -1,36% | 210,00 |
15.01.2024 | 156,20 | 162,55 | 154,55 | 161,75 | 3,69% | 479,00 |
12.01.2024 | 161,60 | 168,15 | 155,80 | 156,00 | -3,32% | 884,00 |
11.01.2024 | 151,30 | 162,40 | 150,35 | 161,35 | 6,64% | 487,00 |
10.01.2024 | 152,75 | 158,35 | 149,45 | 151,30 | -0,95% | 884,00 |
09.01.2024 | 153,60 | 159,30 | 152,75 | 152,75 | -0,68% | 479,00 |
08.01.2024 | 169,45 | 172,75 | 152,20 | 153,80 | -9,34% | 1.638,00 |
05.01.2024 | 174,00 | 179,00 | 158,65 | 169,65 | -2,50% | 1.819,00 |
04.01.2024 | 151,05 | 175,25 | 148,20 | 174,00 | 15,19% | 4.057,00 |
03.01.2024 | 141,10 | 154,25 | 140,85 | 151,05 | 6,94% | 484,00 |
02.01.2024 | 135,25 | 142,70 | 135,25 | 141,25 | 4,44% | 1.235,00 |
29.12.2023 | 134,45 | 137,60 | 132,95 | 135,25 | 0,74% | 193,00 |
28.12.2023 | 134,75 | 136,20 | 132,25 | 134,25 | -0,37% | 351,00 |
27.12.2023 | 147,05 | 154,55 | 134,45 | 134,75 | -7,80% | 1.123,00 |
22.12.2023 | 143,05 | 148,85 | 140,75 | 146,15 | 2,17% | 734,00 |
21.12.2023 | 136,60 | 145,65 | 135,40 | 143,05 | 4,72% | 295,00 |
20.12.2023 | 133,75 | 138,25 | 131,75 | 136,60 | 2,71% | 483,00 |
19.12.2023 | 138,00 | 140,00 | 129,00 | 133,00 | -3,62% | 13.748,00 |
18.12.2023 | 128,00 | 138,00 | 127,30 | 138,00 | 9,26% | 16.781,00 |
15.12.2023 | 109,00 | 128,80 | 107,90 | 126,30 | 15,87% | 15.521,00 |
14.12.2023 | 105,50 | 111,10 | 104,80 | 109,00 | 3,81% | 6.291,00 |
13.12.2023 | 106,90 | 107,90 | 103,50 | 105,00 | -1,78% | 3.739,00 |
12.12.2023 | 109,20 | 111,20 | 105,70 | 106,90 | -2,11% | 4.694,00 |
11.12.2023 | 111,50 | 111,90 | 107,80 | 109,20 | -1,18% | 4.043,00 |
08.12.2023 | 111,10 | 112,30 | 109,80 | 110,50 | 0,45% | 2.950,00 |
07.12.2023 | 111,10 | 111,90 | 109,40 | 110,00 | -0,90% | 4.144,00 |
06.12.2023 | 109,20 | 112,50 | 109,00 | 111,00 | 1,74% | 4.574,00 |
05.12.2023 | 109,80 | 110,90 | 107,10 | 109,10 | -3,02% | 7.287,00 |
04.12.2023 | 115,20 | 116,00 | 111,10 | 112,50 | -2,43% | 4.588,00 |
01.12.2023 | 115,90 | 117,20 | 114,10 | 115,30 | -0,35% | 2.518,00 |
30.11.2023 | 119,80 | 119,80 | 114,10 | 115,70 | -3,42% | 5.033,00 |
29.11.2023 | 117,10 | 121,00 | 116,80 | 119,80 | 0,59% | 981,00 |
28.11.2023 | 119,60 | 119,60 | 115,10 | 119,10 | 0,59% | 2.747,00 |
27.11.2023 | 118,30 | 120,00 | 117,70 | 118,40 | -0,50% | 1.300,00 |
24.11.2023 | 118,90 | 120,00 | 117,60 | 119,00 | 0,08% | 1.913,00 |
23.11.2023 | 117,20 | 119,10 | 117,20 | 118,90 | 0,85% | 1.899,00 |
22.11.2023 | 118,40 | 119,00 | 115,70 | 117,90 | -1,75% | 2.978,00 |
21.11.2023 | 121,50 | 121,80 | 118,00 | 120,00 | -1,23% | 1.913,00 |
20.11.2023 | 122,70 | 122,70 | 118,70 | 121,50 | -1,46% | 2.093,00 |
17.11.2023 | 119,00 | 123,80 | 117,90 | 123,30 | 2,75% | 2.409,00 |
16.11.2023 | 129,00 | 129,00 | 117,90 | 120,00 | -6,61% | 4.626,00 |
15.11.2023 | 127,50 | 129,00 | 125,50 | 128,50 | 2,39% | 3.258,00 |
14.11.2023 | 119,20 | 128,50 | 118,10 | 125,50 | 3,55% | 2.927,00 |
13.11.2023 | 121,50 | 122,90 | 119,00 | 121,20 | -1,86% | 3.171,00 |
10.11.2023 | 126,10 | 128,10 | 121,20 | 123,50 | -2,68% | 3.633,00 |
09.11.2023 | 117,30 | 129,10 | 110,00 | 126,90 | 7,00% | 9.255,00 |
08.11.2023 | 114,90 | 118,60 | 107,60 | 118,60 | 4,96% | 8.215,00 |
07.11.2023 | 115,00 | 116,50 | 113,00 | 113,00 | -2,33% | 4.901,00 |