134,250€
-0,85%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 134,40 | 134,40 | 134,25 | 134,25 | -0,85% | - |
| 07.10.2026 | 137,70 | 137,70 | 135,20 | 135,40 | -2,90% | 100,00 |
| 06.10.2026 | 138,50 | 140,50 | 136,70 | 139,45 | -0,21% | - |
| 05.10.2026 | 141,00 | 142,30 | 139,25 | 139,75 | -0,82% | - |
| 02.10.2026 | 140,00 | 142,15 | 138,65 | 140,90 | 1,04% | - |
| 01.10.2026 | 139,10 | 139,90 | 135,50 | 139,45 | -0,57% | 11,00 |
| 30.09.2026 | 143,80 | 147,40 | 140,10 | 140,25 | -2,06% | - |
| 29.09.2026 | 139,05 | 144,30 | 132,20 | 143,20 | 6,63% | 103,00 |
| 28.09.2026 | 133,70 | 136,25 | 133,35 | 134,30 | -1,32% | 30,00 |
| 25.09.2026 | 137,80 | 138,10 | 133,85 | 136,10 | 0,41% | 275,00 |
| 24.09.2026 | 135,40 | 138,40 | 134,45 | 135,55 | -0,40% | 259,00 |
| 23.09.2026 | 136,90 | 137,30 | 132,60 | 136,10 | -0,95% | 95,00 |
| 22.09.2026 | 136,25 | 137,50 | 134,70 | 137,40 | 1,78% | 20,00 |
| 21.09.2026 | 130,45 | 135,40 | 129,90 | 135,00 | 3,61% | 174,00 |
| 18.09.2026 | 134,15 | 134,20 | 130,20 | 130,30 | -3,27% | 90,00 |
| 17.09.2026 | 134,05 | 135,70 | 133,70 | 134,70 | 0,34% | - |
| 16.09.2026 | 137,50 | 138,05 | 133,10 | 134,25 | -2,01% | 45,00 |
| 15.09.2026 | 136,00 | 137,85 | 135,75 | 137,00 | -0,40% | - |
| 14.09.2026 | 134,40 | 138,50 | 134,40 | 137,55 | 1,55% | 75,00 |
| 11.09.2026 | 135,65 | 136,70 | 134,05 | 135,45 | -0,81% | - |
| 10.09.2026 | 133,65 | 136,60 | 132,80 | 136,55 | 2,17% | - |
| 09.09.2026 | 134,20 | 137,15 | 132,00 | 133,65 | -1,15% | 15,00 |
| 08.09.2026 | 134,80 | 135,65 | 134,35 | 135,20 | -0,95% | 45,00 |
| 07.09.2026 | 138,55 | 138,55 | 135,70 | 136,50 | -1,30% | 5,00 |
| 04.09.2026 | 135,50 | 138,85 | 135,25 | 138,30 | 2,44% | 70,00 |
| 03.09.2026 | 130,65 | 135,65 | 130,10 | 135,00 | 4,29% | - |
| 02.09.2026 | 129,10 | 131,70 | 128,80 | 129,45 | 0,31% | - |
| 01.09.2026 | 131,00 | 131,40 | 128,30 | 129,05 | -1,34% | 75,00 |
| 31.08.2026 | 132,80 | 133,35 | 130,80 | 130,80 | -1,62% | 5,00 |
| 28.08.2026 | 132,75 | 135,10 | 132,35 | 132,95 | 0,19% | - |
| 27.08.2026 | 133,25 | 136,30 | 131,70 | 132,70 | -2,07% | - |
| 26.08.2026 | 137,70 | 137,70 | 133,50 | 135,50 | -0,95% | 5,00 |
| 25.08.2026 | 138,00 | 138,30 | 136,20 | 136,80 | -0,69% | 18,00 |
| 24.08.2026 | 136,00 | 141,45 | 134,95 | 137,75 | 0,88% | 460,00 |
| 21.08.2026 | 133,10 | 136,55 | 132,85 | 136,55 | 1,98% | - |
| 20.08.2026 | 135,60 | 135,60 | 132,50 | 133,90 | -0,19% | - |
| 19.08.2026 | 132,00 | 135,80 | 130,65 | 134,15 | 1,28% | 47,00 |
| 18.08.2026 | 133,20 | 133,20 | 129,40 | 132,45 | 0,08% | 116,00 |
| 17.08.2026 | 131,70 | 139,20 | 130,15 | 132,35 | 1,77% | 1.004,00 |
| 14.08.2026 | 127,50 | 132,25 | 127,00 | 130,05 | 2,32% | 347,00 |
| 13.08.2026 | 122,30 | 128,15 | 121,65 | 127,10 | 4,05% | 9,00 |
| 12.08.2026 | 122,80 | 123,25 | 121,80 | 122,15 | 0,25% | 80,00 |
| 11.08.2026 | 124,50 | 124,90 | 121,45 | 121,85 | -0,89% | - |
| 10.08.2026 | 125,20 | 126,85 | 121,80 | 122,95 | -1,24% | 150,00 |
| 07.08.2026 | 123,80 | 127,60 | 123,25 | 124,50 | 2,26% | 20,00 |
| 06.08.2026 | 121,70 | 121,75 | 121,70 | 121,75 | 0,00% | - |
| 05.08.2026 | 123,90 | 128,45 | 120,75 | 121,75 | -1,38% | 70,00 |
| 04.08.2026 | 126,50 | 127,05 | 123,15 | 123,45 | -2,91% | 34,00 |
| 03.08.2026 | 127,10 | 128,70 | 126,35 | 127,15 | 0,20% | - |
| 31.07.2026 | 125,15 | 127,45 | 125,15 | 126,90 | 0,48% | 65,00 |
| 30.07.2026 | 125,80 | 128,05 | 125,10 | 126,30 | -0,79% | - |
| 29.07.2026 | 126,50 | 127,85 | 125,75 | 127,30 | 0,63% | 1,00 |
| 28.07.2026 | 125,40 | 128,40 | 125,40 | 126,50 | -1,02% | - |
| 27.07.2026 | 130,10 | 130,60 | 126,95 | 127,80 | -1,20% | - |
| 24.07.2026 | 127,35 | 130,10 | 126,20 | 129,35 | 0,86% | 85,00 |
| 23.07.2026 | 127,25 | 129,35 | 126,00 | 128,25 | 0,35% | 60,00 |
| 22.07.2026 | 125,65 | 130,35 | 124,10 | 127,80 | 3,82% | 40,00 |
| 21.07.2026 | 123,10 | 123,35 | 123,10 | 123,10 | -0,53% | - |
| 20.07.2026 | 126,35 | 126,55 | 121,75 | 123,75 | -2,48% | 63,00 |
| 17.07.2026 | 127,55 | 130,35 | 125,95 | 126,90 | -0,43% | 55,00 |
| 16.07.2026 | 127,55 | 128,45 | 125,90 | 127,45 | -0,62% | 8,00 |
| 15.07.2026 | 125,10 | 130,25 | 124,60 | 128,25 | 0,90% | 84,00 |
| 14.07.2026 | 124,55 | 129,55 | 122,60 | 127,10 | 2,05% | 322,00 |
| 13.07.2026 | 116,70 | 125,10 | 115,55 | 124,55 | 6,45% | 406,00 |
| 10.07.2026 | 117,35 | 117,35 | 117,00 | 117,00 | -0,68% | - |
| 09.07.2026 | 117,00 | 118,70 | 114,60 | 117,80 | 0,55% | - |
| 08.07.2026 | 115,50 | 118,10 | 114,35 | 117,15 | 1,21% | 78,00 |
| 07.07.2026 | 114,95 | 116,20 | 114,65 | 115,75 | 2,84% | 25,00 |
| 06.07.2026 | 117,55 | 118,75 | 112,25 | 112,55 | -4,29% | 95,00 |
| 03.07.2026 | 115,35 | 119,25 | 115,30 | 117,60 | 1,73% | 40,00 |
| 02.07.2026 | 112,80 | 117,40 | 112,70 | 115,60 | 3,68% | 86,00 |
| 01.07.2026 | 111,65 | 112,05 | 110,65 | 111,50 | -1,68% | 150,00 |
| 30.06.2026 | 113,80 | 114,45 | 110,50 | 113,40 | -0,44% | 150,00 |
| 29.06.2026 | 113,00 | 113,95 | 113,00 | 113,90 | 1,11% | - |
| 26.06.2026 | 116,30 | 116,50 | 111,75 | 112,65 | -2,80% | 170,00 |
| 25.06.2026 | 115,80 | 116,20 | 114,60 | 115,90 | -0,43% | - |
| 24.06.2026 | 115,60 | 117,70 | 114,35 | 116,40 | 1,93% | 180,00 |
| 23.06.2026 | 115,50 | 115,60 | 113,80 | 114,20 | 0,48% | 100,00 |
| 22.06.2026 | 113,25 | 115,05 | 113,15 | 113,65 | 0,93% | 1,00 |
| 19.06.2026 | 112,70 | 113,65 | 111,65 | 112,60 | 1,03% | - |
| 18.06.2026 | 113,05 | 113,55 | 110,50 | 111,45 | -4,66% | 303,00 |
| 17.06.2026 | 114,25 | 120,70 | 114,20 | 116,90 | 2,27% | 826,00 |
| 16.06.2026 | 115,95 | 116,05 | 113,70 | 114,30 | -0,82% | 50,00 |
| 15.06.2026 | 117,55 | 120,30 | 114,65 | 115,25 | -1,75% | 100,00 |
| 12.06.2026 | 118,70 | 119,25 | 115,40 | 117,30 | 0,82% | - |
| 11.06.2026 | 117,15 | 117,35 | 116,05 | 116,35 | -0,51% | - |
| 10.06.2026 | 114,50 | 119,25 | 113,55 | 116,95 | 0,65% | 377,00 |
| 09.06.2026 | 117,00 | 117,05 | 114,40 | 116,20 | -1,15% | - |
| 08.06.2026 | 116,65 | 118,05 | 116,35 | 117,55 | -0,25% | - |
| 05.06.2026 | 115,65 | 118,00 | 114,80 | 117,85 | 0,04% | 36,00 |
| 04.06.2026 | 112,90 | 118,05 | 111,65 | 117,80 | 5,75% | 20,00 |
| 03.06.2026 | 112,30 | 113,05 | 110,45 | 111,40 | -2,71% | 100,00 |
| 02.06.2026 | 115,00 | 115,00 | 114,35 | 114,50 | 1,06% | - |
| 01.06.2026 | 111,00 | 113,70 | 110,75 | 113,30 | 2,72% | 132,00 |
| 29.05.2026 | 110,90 | 113,15 | 110,20 | 110,30 | 0,14% | 60,00 |
| 28.05.2026 | 110,95 | 111,05 | 109,80 | 110,15 | -1,39% | 20,00 |
| 27.05.2026 | 113,55 | 113,95 | 111,00 | 111,70 | -2,57% | 305,00 |
| 26.05.2026 | 114,80 | 114,80 | 114,65 | 114,65 | -0,17% | - |
| 25.05.2026 | 113,65 | 115,15 | 112,90 | 114,85 | 1,01% | - |
| 22.05.2026 | 115,30 | 118,20 | 113,50 | 113,70 | -1,64% | 83,00 |