159,850€
-2,20%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 163,45 | 164,35 | 158,60 | 159,85 | -2,20% | 30,00 |
| 20.11.2024 | 164,65 | 167,35 | 162,40 | 163,45 | -0,49% | 60,00 |
| 19.11.2024 | 166,65 | 168,70 | 163,70 | 164,25 | -1,14% | 430,00 |
| 18.11.2024 | 164,90 | 169,50 | 163,80 | 166,15 | 0,76% | 160,00 |
| 15.11.2024 | 167,50 | 169,35 | 163,20 | 164,90 | -1,55% | 410,00 |
| 14.11.2024 | 157,75 | 168,00 | 156,70 | 167,50 | 6,18% | 136,00 |
| 13.11.2024 | 156,80 | 160,40 | 155,90 | 157,75 | 0,73% | - |
| 12.11.2024 | 156,45 | 160,95 | 153,00 | 156,60 | -0,03% | 55,00 |
| 11.11.2024 | 159,95 | 160,35 | 156,10 | 156,65 | -2,00% | 163,00 |
| 08.11.2024 | 163,55 | 163,70 | 159,30 | 159,85 | -2,26% | 80,00 |
| 07.11.2024 | 156,10 | 166,65 | 156,10 | 163,55 | 4,57% | 505,00 |
| 06.11.2024 | 170,30 | 170,30 | 154,35 | 156,40 | -8,38% | 1.020,00 |
| 05.11.2024 | 169,45 | 170,75 | 168,30 | 170,70 | 0,62% | 85,00 |
| 04.11.2024 | 166,35 | 169,65 | 165,15 | 169,65 | 1,98% | 14,00 |
| 01.11.2024 | 160,95 | 170,35 | 160,35 | 166,35 | 3,36% | 374,00 |
| 31.10.2024 | 158,80 | 163,35 | 156,80 | 160,95 | 1,35% | 27,00 |
| 30.10.2024 | 162,30 | 164,20 | 158,10 | 158,80 | -2,52% | 510,00 |
| 29.10.2024 | 165,80 | 166,60 | 162,85 | 162,90 | -1,87% | 9,00 |
| 28.10.2024 | 172,35 | 173,00 | 164,80 | 166,00 | -3,24% | 307,00 |
| 25.10.2024 | 167,30 | 174,60 | 166,50 | 171,55 | 2,54% | 630,00 |
| 24.10.2024 | 163,25 | 170,70 | 155,25 | 167,30 | 2,36% | 934,00 |
| 23.10.2024 | 167,25 | 167,45 | 163,00 | 163,45 | -2,16% | 238,00 |
| 22.10.2024 | 164,80 | 168,80 | 160,50 | 167,05 | 1,12% | 1.096,00 |
| 21.10.2024 | 157,75 | 165,40 | 156,25 | 165,20 | 4,72% | 415,00 |
| 18.10.2024 | 157,20 | 158,85 | 156,60 | 157,75 | 0,22% | 122,00 |
| 17.10.2024 | 154,95 | 158,30 | 154,55 | 157,40 | 1,58% | 651,00 |
| 16.10.2024 | 149,35 | 156,95 | 149,00 | 154,95 | 3,75% | 379,00 |
| 15.10.2024 | 146,30 | 150,50 | 144,95 | 149,35 | 2,08% | 193,00 |
| 14.10.2024 | 142,10 | 147,75 | 140,90 | 146,30 | 3,10% | 110,00 |
| 11.10.2024 | 139,65 | 143,55 | 139,40 | 141,90 | 1,61% | 100,00 |
| 10.10.2024 | 140,35 | 140,70 | 137,20 | 139,65 | -0,50% | 198,00 |
| 09.10.2024 | 141,60 | 141,60 | 139,55 | 140,35 | -0,88% | 259,00 |
| 08.10.2024 | 142,85 | 143,50 | 139,60 | 141,60 | -1,01% | 371,00 |
| 07.10.2024 | 141,85 | 143,75 | 138,00 | 143,05 | 0,85% | 494,00 |
| 04.10.2024 | 163,75 | 163,85 | 138,80 | 141,85 | -13,32% | 1.742,00 |
| 03.10.2024 | 160,70 | 166,60 | 157,85 | 163,65 | 1,46% | 126,00 |
| 02.10.2024 | 158,90 | 162,60 | 157,95 | 161,30 | 1,51% | 5,00 |
| 01.10.2024 | 162,85 | 165,15 | 156,30 | 158,90 | -2,37% | 130,00 |
| 30.09.2024 | 161,95 | 166,00 | 161,60 | 162,75 | 0,74% | 119,00 |
| 27.09.2024 | 163,70 | 165,60 | 161,55 | 161,55 | -1,22% | 31,00 |
| 26.09.2024 | 161,80 | 167,10 | 160,65 | 163,55 | 1,39% | 118,00 |
| 25.09.2024 | 159,90 | 167,90 | 159,00 | 161,30 | 0,88% | 570,00 |
| 24.09.2024 | 152,80 | 160,70 | 152,55 | 159,90 | 4,85% | 241,00 |
| 23.09.2024 | 150,50 | 152,80 | 149,50 | 152,50 | 1,40% | 137,00 |
| 20.09.2024 | 148,75 | 151,40 | 147,35 | 150,40 | 1,04% | 96,00 |
| 19.09.2024 | 148,50 | 149,90 | 148,10 | 148,85 | 0,20% | - |
| 18.09.2024 | 147,25 | 149,90 | 145,60 | 148,55 | 0,88% | 23,00 |
| 17.09.2024 | 143,55 | 147,25 | 143,35 | 147,25 | 2,68% | 13,00 |
| 16.09.2024 | 141,10 | 143,90 | 139,30 | 143,40 | 1,63% | 2,00 |
| 13.09.2024 | 139,60 | 143,60 | 137,75 | 141,10 | 1,07% | 50,00 |
| 12.09.2024 | 138,30 | 141,45 | 137,80 | 139,60 | 0,79% | 40,00 |
| 11.09.2024 | 136,00 | 139,70 | 135,55 | 138,50 | 1,95% | 159,00 |
| 10.09.2024 | 132,95 | 136,20 | 129,45 | 135,85 | 2,10% | 156,00 |
| 09.09.2024 | 135,85 | 136,60 | 132,15 | 133,05 | -1,92% | 65,00 |
| 06.09.2024 | 140,40 | 141,45 | 135,40 | 135,65 | -3,38% | 78,00 |
| 05.09.2024 | 142,80 | 144,25 | 140,35 | 140,40 | -1,61% | 59,00 |
| 04.09.2024 | 140,70 | 144,05 | 140,50 | 142,70 | 0,99% | 260,00 |
| 03.09.2024 | 146,80 | 146,90 | 139,40 | 141,30 | -3,75% | 70,00 |
| 02.09.2024 | 146,30 | 147,75 | 145,45 | 146,80 | 0,27% | 60,00 |
| 30.08.2024 | 145,90 | 149,65 | 145,65 | 146,40 | 0,34% | 450,00 |
| 29.08.2024 | 144,05 | 148,20 | 143,85 | 145,90 | 1,35% | 65,00 |
| 28.08.2024 | 146,95 | 147,05 | 143,50 | 143,95 | -2,04% | 82,00 |
| 27.08.2024 | 151,90 | 152,10 | 146,25 | 146,95 | -3,16% | 524,00 |
| 26.08.2024 | 151,65 | 153,40 | 150,70 | 151,75 | -0,10% | 104,00 |
| 23.08.2024 | 150,15 | 153,25 | 148,50 | 151,90 | 1,17% | 203,00 |
| 22.08.2024 | 149,65 | 150,90 | 148,45 | 150,15 | 0,33% | 110,00 |
| 21.08.2024 | 148,50 | 151,35 | 146,65 | 149,65 | 0,77% | 60,00 |
| 20.08.2024 | 149,70 | 150,85 | 146,75 | 148,50 | -0,80% | - |
| 19.08.2024 | 147,45 | 150,65 | 145,30 | 149,70 | 1,53% | 77,00 |
| 16.08.2024 | 151,95 | 152,85 | 144,45 | 147,45 | -2,96% | 594,00 |
| 15.08.2024 | 152,90 | 154,30 | 149,35 | 151,95 | -0,62% | 163,00 |
| 14.08.2024 | 160,85 | 161,05 | 147,95 | 152,90 | -4,94% | 401,00 |
| 13.08.2024 | 162,05 | 162,40 | 158,95 | 160,85 | -0,74% | 90,00 |
| 12.08.2024 | 153,80 | 162,35 | 153,55 | 162,05 | 5,57% | 30,00 |
| 09.08.2024 | 155,80 | 157,50 | 153,10 | 153,50 | -1,70% | 1,00 |
| 08.08.2024 | 157,15 | 157,90 | 150,35 | 156,15 | -0,32% | 46,00 |
| 07.08.2024 | 156,00 | 158,20 | 152,55 | 156,65 | 1,59% | 80,00 |
| 06.08.2024 | 153,85 | 156,50 | 149,70 | 154,20 | -0,03% | 143,00 |
| 05.08.2024 | 157,40 | 157,40 | 146,55 | 154,25 | -1,85% | 245,00 |
| 02.08.2024 | 160,85 | 160,85 | 151,25 | 157,15 | -2,36% | 407,00 |
| 01.08.2024 | 162,35 | 167,55 | 159,55 | 160,95 | -0,80% | 146,00 |
| 31.07.2024 | 161,65 | 165,55 | 160,85 | 162,25 | 0,53% | 85,00 |
| 30.07.2024 | 161,60 | 162,05 | 156,00 | 161,40 | -0,12% | 82,00 |
| 29.07.2024 | 149,60 | 162,75 | 149,60 | 161,60 | 8,17% | 149,00 |
| 26.07.2024 | 151,80 | 153,45 | 149,40 | 149,40 | -1,52% | 214,00 |
| 25.07.2024 | 153,45 | 154,30 | 151,35 | 151,70 | -1,37% | - |
| 24.07.2024 | 151,90 | 154,85 | 151,75 | 153,80 | 0,92% | 2,00 |
| 23.07.2024 | 154,55 | 157,85 | 152,25 | 152,40 | -1,45% | 35,00 |
| 22.07.2024 | 151,95 | 156,05 | 150,25 | 154,65 | 1,78% | 287,00 |
| 19.07.2024 | 153,05 | 153,30 | 146,90 | 151,95 | -0,88% | 225,00 |
| 18.07.2024 | 150,80 | 154,95 | 150,80 | 153,30 | 1,66% | 245,00 |
| 17.07.2024 | 151,85 | 153,95 | 149,60 | 150,80 | -0,69% | 504,00 |
| 16.07.2024 | 147,80 | 155,00 | 146,55 | 151,85 | 2,74% | 186,00 |
| 15.07.2024 | 149,60 | 150,20 | 146,80 | 147,80 | -1,20% | 216,00 |
| 12.07.2024 | 158,10 | 158,25 | 148,50 | 149,60 | -5,26% | 443,00 |
| 11.07.2024 | 164,30 | 164,30 | 156,40 | 157,90 | -3,90% | 601,00 |
| 10.07.2024 | 163,90 | 166,00 | 159,75 | 164,30 | 0,24% | 849,00 |
| 09.07.2024 | 155,30 | 164,20 | 150,90 | 163,90 | 5,54% | 677,00 |
| 08.07.2024 | 165,00 | 165,00 | 152,70 | 155,30 | -5,88% | 606,00 |
| 05.07.2024 | 175,15 | 175,65 | 160,65 | 165,00 | -5,90% | 214,00 |