149,700€
-0,73%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 133,45 | 135,15 | 130,95 | 131,00 | -2,02% | 480,00 |
| 23.01.2025 | 133,90 | 135,15 | 132,00 | 133,70 | -0,19% | 369,00 |
| 22.01.2025 | 130,85 | 134,75 | 130,75 | 133,95 | 2,37% | 312,00 |
| 21.01.2025 | 134,20 | 134,20 | 129,80 | 130,85 | -2,50% | 268,00 |
| 20.01.2025 | 132,00 | 134,65 | 130,05 | 134,20 | 2,05% | 302,00 |
| 17.01.2025 | 135,30 | 136,55 | 130,65 | 131,50 | -2,81% | 328,00 |
| 16.01.2025 | 142,40 | 142,95 | 134,85 | 135,30 | -5,22% | 799,00 |
| 15.01.2025 | 145,30 | 147,15 | 142,50 | 142,75 | -1,75% | 28,00 |
| 14.01.2025 | 143,65 | 145,60 | 141,80 | 145,30 | 1,18% | 26,00 |
| 13.01.2025 | 146,05 | 147,75 | 142,35 | 143,60 | -1,54% | 122,00 |
| 10.01.2025 | 144,95 | 147,65 | 140,70 | 145,85 | 0,62% | 197,00 |
| 09.01.2025 | 157,15 | 157,15 | 142,40 | 144,95 | -7,76% | 843,00 |
| 08.01.2025 | 156,85 | 158,15 | 152,80 | 157,15 | 0,19% | 49,00 |
| 07.01.2025 | 160,50 | 160,90 | 152,30 | 156,85 | -2,24% | 795,00 |
| 06.01.2025 | 160,60 | 162,25 | 156,70 | 160,45 | 0,16% | 30,00 |
| 03.01.2025 | 161,00 | 162,30 | 158,05 | 160,20 | -0,40% | 10,00 |
| 02.01.2025 | 154,80 | 162,50 | 153,25 | 160,85 | 4,04% | 123,00 |
| 30.12.2024 | 153,65 | 156,35 | 153,05 | 154,60 | 0,65% | 22,00 |
| 27.12.2024 | 157,35 | 157,40 | 152,90 | 153,60 | -2,32% | 130,00 |
| 23.12.2024 | 152,50 | 157,70 | 151,85 | 157,25 | 3,11% | 69,00 |
| 20.12.2024 | 149,40 | 153,30 | 147,50 | 152,50 | 1,67% | 65,00 |
| 19.12.2024 | 151,05 | 151,50 | 148,95 | 150,00 | -0,70% | 330,00 |
| 18.12.2024 | 151,40 | 154,30 | 150,55 | 151,05 | -0,23% | 78,00 |
| 17.12.2024 | 157,20 | 157,20 | 150,30 | 151,40 | -3,69% | 453,00 |
| 16.12.2024 | 156,50 | 158,45 | 154,60 | 157,20 | 0,51% | 2,00 |
| 13.12.2024 | 156,20 | 162,05 | 155,85 | 156,40 | 0,13% | 229,00 |
| 12.12.2024 | 157,70 | 158,70 | 152,85 | 156,20 | -0,95% | 248,00 |
| 11.12.2024 | 158,60 | 160,10 | 152,85 | 157,70 | -0,57% | 22,00 |
| 10.12.2024 | 159,00 | 161,25 | 157,80 | 158,60 | -0,31% | 26,00 |
| 09.12.2024 | 158,90 | 160,65 | 158,05 | 159,10 | 0,19% | 234,00 |
| 06.12.2024 | 157,65 | 161,90 | 157,65 | 158,80 | -1,73% | 225,00 |
| 05.12.2024 | 156,00 | 163,20 | 155,05 | 161,60 | 3,59% | 102,00 |
| 04.12.2024 | 159,20 | 159,70 | 154,25 | 156,00 | -2,13% | 122,00 |
| 03.12.2024 | 151,20 | 160,90 | 150,65 | 159,40 | 5,42% | 239,00 |
| 02.12.2024 | 153,00 | 154,40 | 151,05 | 151,20 | -1,18% | 446,00 |
| 29.11.2024 | 154,05 | 154,10 | 151,80 | 153,00 | -0,68% | 12,00 |
| 28.11.2024 | 153,60 | 155,00 | 152,80 | 154,05 | 0,29% | - |
| 27.11.2024 | 154,75 | 154,85 | 151,80 | 153,60 | -0,74% | 306,00 |
| 26.11.2024 | 153,50 | 157,40 | 152,25 | 154,75 | 0,81% | 10,00 |
| 25.11.2024 | 160,30 | 160,70 | 153,40 | 153,50 | -4,24% | 228,00 |
| 22.11.2024 | 160,00 | 160,80 | 159,20 | 160,30 | 0,28% | - |
| 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 |