138,450€
-0,61%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 139,70 | 141,80 | 137,20 | 138,45 | -0,61% | 47,00 |
| 17.06.2025 | 141,40 | 142,40 | 138,80 | 139,30 | -1,42% | 22,00 |
| 16.06.2025 | 142,90 | 146,05 | 140,70 | 141,30 | -1,12% | 20,00 |
| 13.06.2025 | 142,00 | 148,30 | 142,00 | 142,90 | 0,63% | 317,00 |
| 12.06.2025 | 144,60 | 144,75 | 141,20 | 142,00 | -1,53% | 74,00 |
| 11.06.2025 | 143,00 | 145,15 | 142,90 | 144,20 | 0,31% | 110,00 |
| 10.06.2025 | 143,75 | 145,30 | 142,80 | 143,75 | -0,10% | - |
| 09.06.2025 | 147,60 | 149,85 | 143,75 | 143,90 | -2,51% | 39,00 |
| 06.06.2025 | 144,15 | 149,80 | 143,55 | 147,60 | 2,46% | 15,00 |
| 05.06.2025 | 144,80 | 145,75 | 143,60 | 144,05 | -0,66% | - |
| 04.06.2025 | 146,10 | 147,00 | 144,05 | 145,00 | -0,51% | - |
| 03.06.2025 | 149,15 | 149,40 | 144,10 | 145,75 | -2,28% | 42,00 |
| 02.06.2025 | 144,80 | 150,20 | 142,35 | 149,15 | 3,00% | 283,00 |
| 30.05.2025 | 147,30 | 148,55 | 144,20 | 144,80 | -1,70% | 12,00 |
| 29.05.2025 | 146,45 | 150,15 | 145,95 | 147,30 | 0,48% | 596,00 |
| 28.05.2025 | 154,30 | 154,75 | 145,20 | 146,60 | -5,27% | 350,00 |
| 27.05.2025 | 156,25 | 156,65 | 153,60 | 154,75 | -0,96% | 107,00 |
| 26.05.2025 | 160,80 | 161,45 | 155,55 | 156,25 | -1,54% | 100,00 |
| 23.05.2025 | 159,20 | 162,15 | 155,90 | 158,70 | -0,38% | 175,00 |
| 22.05.2025 | 162,90 | 163,20 | 157,45 | 159,30 | -2,09% | 74,00 |
| 21.05.2025 | 160,10 | 164,15 | 158,95 | 162,70 | 1,56% | 84,00 |
| 20.05.2025 | 162,90 | 164,15 | 160,00 | 160,20 | -1,66% | 30,00 |
| 19.05.2025 | 165,10 | 166,95 | 160,20 | 162,90 | -1,33% | 129,00 |
| 16.05.2025 | 165,65 | 171,65 | 164,60 | 165,10 | -0,48% | 134,00 |
| 15.05.2025 | 163,05 | 167,90 | 157,75 | 165,90 | 1,72% | 204,00 |
| 14.05.2025 | 145,60 | 167,25 | 145,50 | 163,10 | 12,02% | 1.440,00 |
| 13.05.2025 | 145,40 | 147,75 | 144,00 | 145,60 | 0,14% | 144,00 |
| 12.05.2025 | 130,15 | 148,85 | 129,60 | 145,40 | 12,89% | 1.644,00 |
| 09.05.2025 | 127,50 | 130,90 | 127,40 | 128,80 | 1,02% | 7,00 |
| 08.05.2025 | 126,80 | 129,00 | 126,30 | 127,50 | 0,55% | 4,00 |
| 07.05.2025 | 131,05 | 132,00 | 124,15 | 126,80 | -2,80% | 588,00 |
| 06.05.2025 | 134,20 | 134,80 | 130,25 | 130,45 | -2,79% | 468,00 |
| 05.05.2025 | 133,50 | 136,75 | 132,50 | 134,20 | 0,52% | 20,00 |
| 02.05.2025 | 131,95 | 136,25 | 131,95 | 133,50 | -3,33% | 23,00 |
| 30.04.2025 | 139,00 | 140,70 | 135,90 | 138,10 | -0,65% | 122,00 |
| 29.04.2025 | 138,00 | 140,00 | 136,00 | 139,00 | 0,72% | 184,00 |
| 28.04.2025 | 137,45 | 140,20 | 136,10 | 138,00 | 0,29% | 502,00 |
| 25.04.2025 | 136,30 | 139,60 | 136,25 | 137,60 | 0,84% | 134,00 |
| 24.04.2025 | 135,35 | 137,40 | 131,35 | 136,45 | 0,78% | 41,00 |
| 23.04.2025 | 136,50 | 137,85 | 133,85 | 135,40 | 1,04% | 10,00 |
| 22.04.2025 | 133,90 | 136,10 | 131,10 | 134,00 | -0,81% | 119,00 |
| 17.04.2025 | 137,70 | 138,80 | 134,75 | 135,10 | 0,00% | 120,00 |
| 16.04.2025 | 136,00 | 138,65 | 133,00 | 135,10 | -1,31% | 100,00 |
| 15.04.2025 | 134,10 | 138,50 | 133,40 | 136,90 | 2,13% | 65,00 |
| 14.04.2025 | 130,75 | 134,35 | 130,75 | 134,05 | 2,52% | 43,00 |
| 11.04.2025 | 124,00 | 131,15 | 124,00 | 130,75 | 5,44% | 54,00 |
| 10.04.2025 | 126,30 | 132,00 | 121,20 | 124,00 | -2,40% | 256,00 |
| 09.04.2025 | 118,15 | 135,10 | 115,30 | 127,05 | 2,38% | 686,00 |
| 08.04.2025 | 124,00 | 127,55 | 122,40 | 124,10 | 0,08% | 850,00 |
| 07.04.2025 | 116,10 | 127,50 | 107,50 | 124,00 | 2,52% | 543,00 |
| 04.04.2025 | 129,85 | 130,05 | 119,85 | 120,95 | -6,89% | 631,00 |
| 03.04.2025 | 141,00 | 141,00 | 127,50 | 129,90 | -7,87% | 1.204,00 |
| 02.04.2025 | 144,30 | 145,10 | 138,75 | 141,00 | -2,46% | 75,00 |
| 01.04.2025 | 139,70 | 145,05 | 138,50 | 144,55 | 3,47% | 128,00 |
| 31.03.2025 | 146,00 | 146,20 | 138,65 | 139,70 | -4,35% | 274,00 |
| 28.03.2025 | 147,75 | 151,10 | 144,80 | 146,05 | -1,18% | 84,00 |
| 27.03.2025 | 144,15 | 148,95 | 142,35 | 147,80 | 2,57% | 95,00 |
| 26.03.2025 | 145,50 | 148,50 | 143,70 | 144,10 | -0,93% | 100,00 |
| 25.03.2025 | 140,10 | 146,10 | 139,00 | 145,45 | 3,82% | 185,00 |
| 24.03.2025 | 136,85 | 142,10 | 136,80 | 140,10 | 2,34% | 372,00 |
| 21.03.2025 | 135,05 | 137,80 | 132,25 | 136,90 | 0,85% | 248,00 |
| 20.03.2025 | 146,40 | 147,45 | 130,25 | 135,75 | -7,31% | 448,00 |
| 19.03.2025 | 146,10 | 148,40 | 145,10 | 146,45 | 0,24% | 15,00 |
| 18.03.2025 | 142,70 | 147,30 | 142,25 | 146,10 | 2,38% | 54,00 |
| 17.03.2025 | 141,60 | 143,75 | 140,15 | 142,70 | 0,78% | 237,00 |
| 14.03.2025 | 147,00 | 149,45 | 139,60 | 141,60 | -3,28% | 416,00 |
| 13.03.2025 | 145,50 | 148,55 | 144,50 | 146,40 | 0,48% | 1.000,00 |
| 12.03.2025 | 145,95 | 150,00 | 142,85 | 145,70 | -0,10% | 173,00 |
| 11.03.2025 | 152,90 | 154,90 | 145,40 | 145,85 | -4,55% | 974,00 |
| 10.03.2025 | 145,90 | 155,30 | 144,95 | 152,80 | 4,77% | 1.260,00 |
| 07.03.2025 | 146,90 | 147,05 | 141,85 | 145,85 | -0,78% | 127,00 |
| 06.03.2025 | 146,30 | 149,45 | 145,75 | 147,00 | 0,51% | 160,00 |
| 05.03.2025 | 146,80 | 149,90 | 144,75 | 146,25 | 0,00% | 129,00 |
| 04.03.2025 | 149,40 | 149,50 | 144,00 | 146,25 | -2,11% | 564,00 |
| 03.03.2025 | 148,90 | 152,35 | 147,90 | 149,40 | 0,78% | 439,00 |
| 28.02.2025 | 148,80 | 149,35 | 147,30 | 148,25 | -0,44% | 220,00 |
| 27.02.2025 | 150,25 | 151,20 | 147,25 | 148,90 | -0,90% | 22,00 |
| 26.02.2025 | 151,50 | 154,25 | 149,65 | 150,25 | -0,56% | 161,00 |
| 25.02.2025 | 149,55 | 153,20 | 148,90 | 151,10 | 1,04% | 115,00 |
| 24.02.2025 | 149,80 | 151,85 | 147,20 | 149,55 | -0,17% | 220,00 |
| 21.02.2025 | 150,80 | 153,40 | 149,20 | 149,80 | -0,66% | 180,00 |
| 20.02.2025 | 149,40 | 154,00 | 148,45 | 150,80 | 0,94% | 72,00 |
| 19.02.2025 | 150,00 | 151,80 | 147,80 | 149,40 | -0,37% | - |
| 18.02.2025 | 147,65 | 151,05 | 146,60 | 149,95 | 1,66% | 20,00 |
| 17.02.2025 | 150,05 | 150,60 | 146,55 | 147,50 | -1,90% | 20,00 |
| 14.02.2025 | 148,35 | 151,30 | 147,55 | 150,35 | 1,28% | 285,00 |
| 13.02.2025 | 152,40 | 153,25 | 146,95 | 148,45 | -2,82% | 409,00 |
| 12.02.2025 | 154,50 | 155,75 | 152,40 | 152,75 | -1,13% | 271,00 |
| 11.02.2025 | 146,05 | 156,00 | 145,65 | 154,50 | 5,53% | 628,00 |
| 10.02.2025 | 144,70 | 148,35 | 143,85 | 146,40 | 1,21% | 170,00 |
| 07.02.2025 | 140,70 | 146,45 | 139,65 | 144,65 | 2,52% | 134,00 |
| 06.02.2025 | 139,65 | 147,35 | 139,60 | 141,10 | 1,11% | 519,00 |
| 05.02.2025 | 136,85 | 141,05 | 136,40 | 139,55 | 1,97% | 30,00 |
| 04.02.2025 | 135,50 | 137,65 | 132,65 | 136,85 | 0,92% | 73,00 |
| 03.02.2025 | 137,00 | 137,40 | 132,80 | 135,60 | -2,59% | 143,00 |
| 31.01.2025 | 136,50 | 139,90 | 136,35 | 139,20 | 1,61% | 117,00 |
| 30.01.2025 | 135,25 | 140,50 | 135,10 | 137,00 | 1,29% | 341,00 |
| 29.01.2025 | 133,40 | 135,80 | 133,30 | 135,25 | 1,50% | 184,00 |
| 28.01.2025 | 133,45 | 134,30 | 130,75 | 133,25 | -0,22% | 110,00 |
| 27.01.2025 | 130,40 | 134,15 | 129,70 | 133,55 | 1,95% | 65,00 |