123,700€
1,60%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 123,80 | 123,85 | 123,80 | 123,80 | 1,68% | - |
| 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 |
| 21.05.2026 | 115,50 | 117,15 | 115,50 | 115,60 | -1,45% | - |
| 20.05.2026 | 116,60 | 118,50 | 115,50 | 117,30 | -0,21% | 9,00 |
| 19.05.2026 | 117,75 | 117,75 | 117,55 | 117,55 | -0,25% | - |
| 18.05.2026 | 116,80 | 118,30 | 115,85 | 117,85 | 2,17% | 98,00 |
| 15.05.2026 | 114,65 | 115,55 | 114,65 | 115,35 | 0,26% | 10,00 |
| 14.05.2026 | 117,80 | 118,75 | 114,70 | 115,05 | -0,69% | 10,00 |
| 13.05.2026 | 117,45 | 117,75 | 115,80 | 115,85 | -0,86% | - |
| 12.05.2026 | 116,00 | 117,80 | 115,15 | 116,85 | -0,13% | 11,00 |
| 11.05.2026 | 117,00 | 118,15 | 115,75 | 117,00 | 0,43% | 82,00 |
| 08.05.2026 | 116,55 | 118,75 | 115,75 | 116,50 | 0,00% | - |
| 07.05.2026 | 118,80 | 120,70 | 115,60 | 116,50 | -3,80% | - |
| 06.05.2026 | 118,80 | 121,95 | 118,80 | 121,10 | 1,98% | 107,00 |
| 05.05.2026 | 115,15 | 119,90 | 113,75 | 118,75 | 3,31% | 421,00 |
| 04.05.2026 | 112,20 | 116,75 | 111,20 | 114,95 | 4,55% | 290,00 |
| 30.04.2026 | 110,50 | 110,80 | 109,00 | 109,95 | -0,45% | 361,00 |
| 29.04.2026 | 112,30 | 112,85 | 109,10 | 110,45 | -1,21% | 431,00 |
| 28.04.2026 | 112,70 | 112,80 | 111,80 | 111,80 | -0,09% | 20,00 |
| 27.04.2026 | 113,35 | 114,05 | 110,00 | 111,90 | -1,32% | 136,00 |
| 24.04.2026 | 116,35 | 116,65 | 111,35 | 113,40 | -2,58% | 517,00 |
| 23.04.2026 | 118,10 | 119,05 | 114,35 | 116,40 | -1,61% | 85,00 |
| 22.04.2026 | 118,10 | 118,80 | 118,05 | 118,30 | -0,13% | - |
| 21.04.2026 | 119,95 | 121,05 | 118,20 | 118,45 | -3,15% | - |
| 20.04.2026 | 121,60 | 122,80 | 119,30 | 122,30 | 3,16% | - |
| 17.04.2026 | 118,10 | 118,55 | 118,10 | 118,55 | 0,89% | - |
| 16.04.2026 | 119,15 | 119,40 | 115,90 | 117,50 | 0,77% | 177,00 |
| 15.04.2026 | 116,20 | 117,05 | 113,60 | 116,60 | 0,60% | 54,00 |
| 14.04.2026 | 115,95 | 119,00 | 114,90 | 115,90 | -0,39% | 655,00 |
| 13.04.2026 | 116,00 | 117,60 | 115,50 | 116,35 | -1,15% | 321,00 |
| 10.04.2026 | 120,50 | 120,75 | 116,30 | 117,70 | -3,49% | 295,00 |
| 09.04.2026 | 121,35 | 122,55 | 120,45 | 121,95 | 0,04% | 64,00 |
| 08.04.2026 | 120,05 | 127,70 | 114,65 | 121,90 | 5,59% | 86,00 |
| 07.04.2026 | 114,60 | 115,45 | 112,20 | 115,45 | 0,87% | 68,00 |
| 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 |