114,600€
-4,78%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 117,45 | 120,50 | 114,45 | 114,45 | -4,90% | 318,00 |
| 01.04.2026 | 122,50 | 123,10 | 118,40 | 120,35 | 0,00% | 71,00 |
| 31.03.2026 | 117,50 | 121,05 | 115,20 | 120,35 | 2,43% | 93,00 |
| 30.03.2026 | 117,60 | 118,05 | 112,65 | 117,50 | 0,00% | 788,00 |
| 27.03.2026 | 132,95 | 133,40 | 113,55 | 117,50 | -9,48% | 534,00 |
| 26.03.2026 | 137,80 | 143,25 | 128,35 | 129,80 | -9,99% | 168,00 |
| 25.03.2026 | 144,20 | 144,20 | 143,45 | 144,20 | 0,17% | - |
| 24.03.2026 | 138,10 | 144,00 | 138,00 | 143,95 | 1,20% | 10,00 |
| 23.03.2026 | 144,85 | 145,80 | 134,05 | 142,25 | -1,52% | 258,00 |
| 20.03.2026 | 155,70 | 157,00 | 144,40 | 144,45 | -7,58% | 544,00 |
| 19.03.2026 | 150,00 | 158,80 | 149,20 | 156,30 | 4,86% | 607,00 |
| 18.03.2026 | 153,20 | 159,10 | 146,45 | 149,05 | -2,84% | 447,00 |
| 17.03.2026 | 144,40 | 154,80 | 144,40 | 153,40 | 5,21% | 341,00 |
| 16.03.2026 | 142,85 | 147,35 | 0,00 | 145,80 | 0,03% | 408,00 |
| 13.03.2026 | 133,60 | 145,80 | 133,60 | 145,75 | 6,39% | 235,00 |
| 12.03.2026 | 136,15 | 137,00 | 134,75 | 137,00 | 1,82% | - |
| 11.03.2026 | 131,25 | 136,45 | 129,60 | 134,55 | 2,01% | 84,00 |
| 10.03.2026 | 137,50 | 137,60 | 131,10 | 131,90 | -4,80% | 397,00 |
| 09.03.2026 | 143,60 | 149,00 | 136,25 | 138,55 | -3,38% | 802,00 |
| 06.03.2026 | 138,15 | 143,50 | 136,50 | 143,40 | 3,09% | 2.290,00 |
| 05.03.2026 | 140,55 | 142,55 | 137,65 | 139,10 | -1,35% | 361,00 |
| 04.03.2026 | 141,40 | 144,80 | 138,15 | 141,00 | -2,12% | 399,00 |
| 03.03.2026 | 139,40 | 144,55 | 137,35 | 144,05 | 4,01% | 3.298,00 |
| 02.03.2026 | 128,15 | 140,20 | 125,10 | 138,50 | 9,70% | 7.165,00 |
| 27.02.2026 | 126,30 | 126,55 | 126,10 | 126,25 | -0,71% | - |
| 26.02.2026 | 126,00 | 127,40 | 124,75 | 127,15 | 1,31% | 14,00 |
| 25.02.2026 | 125,40 | 125,50 | 125,30 | 125,50 | 0,80% | - |
| 24.02.2026 | 122,50 | 124,50 | 122,45 | 124,50 | 1,51% | - |
| 23.02.2026 | 123,15 | 124,65 | 122,50 | 122,65 | -0,81% | 20,00 |
| 20.02.2026 | 122,15 | 124,00 | 122,05 | 123,65 | 3,26% | 14,00 |
| 19.02.2026 | 119,75 | 119,85 | 119,50 | 119,75 | -0,62% | - |
| 18.02.2026 | 115,95 | 120,65 | 115,30 | 120,50 | 4,33% | 435,00 |
| 17.02.2026 | 113,45 | 116,00 | 111,50 | 115,50 | 1,99% | 481,00 |
| 16.02.2026 | 120,30 | 120,70 | 109,60 | 113,25 | -4,59% | 1.878,00 |
| 13.02.2026 | 116,65 | 119,30 | 115,95 | 118,70 | -0,59% | - |
| 12.02.2026 | 119,65 | 120,00 | 119,35 | 119,40 | -0,33% | - |
| 11.02.2026 | 120,70 | 121,85 | 119,80 | 119,80 | -0,37% | 77,00 |
| 10.02.2026 | 120,30 | 122,75 | 119,40 | 120,25 | 0,08% | 520,00 |
| 09.02.2026 | 120,00 | 124,05 | 117,10 | 120,15 | 0,63% | 94,00 |
| 06.02.2026 | 119,60 | 119,75 | 119,40 | 119,40 | 1,02% | - |
| 05.02.2026 | 119,45 | 119,70 | 115,45 | 118,20 | -0,84% | 40,00 |
| 04.02.2026 | 119,75 | 120,45 | 117,45 | 119,20 | 0,51% | 429,00 |
| 03.02.2026 | 120,85 | 122,25 | 117,35 | 118,60 | -0,88% | 115,00 |
| 02.02.2026 | 119,25 | 120,20 | 119,20 | 119,65 | -1,52% | - |
| 30.01.2026 | 121,05 | 121,50 | 120,80 | 121,50 | 0,45% | - |
| 29.01.2026 | 118,75 | 122,25 | 118,75 | 120,95 | 2,24% | 175,00 |
| 28.01.2026 | 117,45 | 118,70 | 117,10 | 118,30 | 1,59% | - |
| 27.01.2026 | 116,55 | 116,55 | 116,40 | 116,45 | 1,00% | 44,00 |
| 26.01.2026 | 115,80 | 116,55 | 114,40 | 115,30 | -0,99% | 207,00 |
| 23.01.2026 | 118,90 | 119,75 | 115,90 | 116,45 | -1,98% | 187,00 |
| 22.01.2026 | 119,75 | 121,90 | 117,40 | 118,80 | 0,38% | 251,00 |
| 21.01.2026 | 117,75 | 118,95 | 116,35 | 118,35 | -0,59% | 280,00 |
| 20.01.2026 | 116,75 | 120,55 | 116,00 | 119,05 | 1,54% | 406,00 |
| 19.01.2026 | 118,95 | 120,45 | 116,45 | 117,25 | -2,58% | 202,00 |
| 16.01.2026 | 123,70 | 123,75 | 119,55 | 120,35 | -0,95% | 75,00 |
| 15.01.2026 | 127,90 | 128,55 | 120,70 | 121,50 | -3,72% | 34,00 |
| 14.01.2026 | 127,35 | 127,35 | 125,50 | 126,20 | -1,64% | - |
| 13.01.2026 | 129,45 | 130,65 | 127,70 | 128,30 | 0,86% | 55,00 |
| 12.01.2026 | 125,65 | 127,25 | 125,30 | 127,20 | 1,19% | 38,00 |
| 09.01.2026 | 122,65 | 126,15 | 122,50 | 125,70 | 2,99% | 200,00 |
| 08.01.2026 | 124,65 | 124,95 | 122,05 | 122,05 | -3,02% | 30,00 |
| 07.01.2026 | 121,65 | 126,10 | 121,10 | 125,85 | 3,28% | 128,00 |
| 06.01.2026 | 116,35 | 122,90 | 116,20 | 121,85 | 4,68% | 568,00 |
| 05.01.2026 | 116,55 | 117,40 | 115,70 | 116,40 | -1,06% | 149,00 |
| 02.01.2026 | 117,55 | 121,60 | 116,60 | 117,65 | -0,17% | 11,00 |
| 30.12.2025 | 118,25 | 118,70 | 117,15 | 117,85 | 2,57% | 1,00 |
| 29.12.2025 | 114,85 | 115,25 | 114,60 | 114,90 | 0,88% | 8,00 |
| 23.12.2025 | 114,70 | 114,80 | 113,70 | 113,90 | -0,74% | 15,00 |
| 22.12.2025 | 113,90 | 115,35 | 112,85 | 114,75 | 0,31% | 609,00 |
| 19.12.2025 | 115,80 | 115,85 | 113,75 | 114,40 | 0,00% | 20,00 |
| 18.12.2025 | 115,80 | 116,30 | 114,40 | 114,40 | -1,42% | - |
| 17.12.2025 | 120,60 | 120,70 | 115,20 | 116,05 | -4,41% | 276,00 |
| 16.12.2025 | 121,20 | 122,45 | 121,20 | 121,40 | -0,49% | 100,00 |
| 15.12.2025 | 123,60 | 124,40 | 121,90 | 122,00 | -2,09% | 1,00 |
| 12.12.2025 | 124,55 | 125,15 | 123,65 | 124,60 | -0,72% | - |
| 11.12.2025 | 122,80 | 125,65 | 122,40 | 125,50 | 2,28% | - |
| 10.12.2025 | 120,65 | 123,60 | 120,50 | 122,70 | 2,98% | 148,00 |
| 09.12.2025 | 119,25 | 119,40 | 119,15 | 119,15 | 0,55% | - |
| 08.12.2025 | 118,65 | 119,25 | 117,80 | 118,50 | -0,17% | - |
| 05.12.2025 | 117,90 | 118,70 | 117,00 | 118,70 | 3,40% | 24,00 |
| 04.12.2025 | 115,50 | 119,00 | 110,60 | 114,80 | -1,46% | 25,00 |
| 03.12.2025 | 116,40 | 116,50 | 116,40 | 116,50 | -0,26% | - |
| 02.12.2025 | 116,55 | 117,45 | 115,00 | 116,80 | 1,83% | 4,00 |
| 01.12.2025 | 114,75 | 115,00 | 114,15 | 114,70 | 0,66% | - |
| 28.11.2025 | 113,85 | 113,95 | 113,85 | 113,95 | 0,04% | - |
| 27.11.2025 | 112,55 | 115,20 | 111,85 | 113,90 | 1,88% | 120,00 |
| 26.11.2025 | 112,45 | 113,70 | 111,00 | 111,80 | 0,58% | 175,00 |
| 25.11.2025 | 111,25 | 111,25 | 111,05 | 111,15 | 0,09% | - |
| 24.11.2025 | 111,35 | 111,95 | 111,05 | 111,05 | 0,41% | - |
| 21.11.2025 | 110,55 | 110,65 | 110,50 | 110,60 | -0,63% | - |
| 20.11.2025 | 112,35 | 113,45 | 110,50 | 111,30 | 0,95% | 49,00 |
| 19.11.2025 | 110,35 | 110,35 | 110,05 | 110,25 | -1,12% | - |
| 18.11.2025 | 111,45 | 112,45 | 110,45 | 111,50 | -0,31% | 28,00 |
| 17.11.2025 | 115,00 | 115,45 | 110,85 | 111,85 | -2,87% | 277,00 |
| 14.11.2025 | 115,10 | 115,20 | 114,95 | 115,15 | 0,83% | - |
| 13.11.2025 | 117,00 | 117,25 | 108,85 | 114,20 | -1,89% | 335,00 |
| 12.11.2025 | 116,45 | 116,50 | 116,40 | 116,40 | 0,78% | - |
| 11.11.2025 | 117,45 | 118,65 | 115,25 | 115,50 | -2,57% | 10,00 |
| 10.11.2025 | 118,55 | 118,65 | 118,50 | 118,55 | 0,81% | - |
| 07.11.2025 | 118,35 | 119,40 | 116,80 | 117,60 | -0,04% | - |