149,800€
-0,66%
Echtzeit-Aktienkurs HAPAG-LLOYD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAPAG-LLOYD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,80 | 153,25 | 149,10 | 149,95 | -0,56% | 1.803,00 |
| 20.02.2025 | 149,40 | 154,00 | 148,40 | 150,80 | 0,94% | 2.601,00 |
| 19.02.2025 | 150,00 | 152,10 | 147,80 | 149,40 | -0,37% | 1.138,00 |
| 18.02.2025 | 147,55 | 151,05 | 146,65 | 149,95 | 1,56% | 1.705,00 |
| 17.02.2025 | 150,45 | 150,45 | 146,60 | 147,65 | -1,86% | 4.784,00 |
| 14.02.2025 | 148,00 | 151,30 | 147,60 | 150,45 | 1,21% | 1.696,00 |
| 13.02.2025 | 153,05 | 153,20 | 146,50 | 148,65 | -2,68% | 4.029,00 |
| 12.02.2025 | 154,00 | 155,80 | 152,00 | 152,75 | -1,16% | 3.707,00 |
| 11.02.2025 | 146,25 | 155,90 | 145,60 | 154,55 | 5,64% | 8.167,00 |
| 10.02.2025 | 144,55 | 148,25 | 144,10 | 146,30 | 1,07% | 1.886,00 |
| 07.02.2025 | 140,65 | 146,30 | 139,70 | 144,75 | 2,59% | 3.844,00 |
| 06.02.2025 | 141,90 | 147,25 | 140,00 | 141,10 | 1,11% | 5.944,00 |
| 05.02.2025 | 137,00 | 141,60 | 136,10 | 139,55 | 2,01% | 3.464,00 |
| 04.02.2025 | 136,00 | 137,70 | 132,60 | 136,80 | 0,88% | 1.991,00 |
| 03.02.2025 | 137,00 | 138,20 | 132,80 | 135,60 | -2,59% | 4.274,00 |
| 31.01.2025 | 136,95 | 140,20 | 136,90 | 139,20 | 1,64% | 3.065,00 |
| 30.01.2025 | 136,40 | 140,50 | 135,50 | 136,95 | 1,29% | 3.166,00 |
| 29.01.2025 | 133,45 | 135,85 | 132,70 | 135,20 | 1,46% | 2.570,00 |
| 28.01.2025 | 134,25 | 134,90 | 130,60 | 133,25 | -0,22% | 2.107,00 |
| 27.01.2025 | 130,95 | 134,15 | 129,80 | 133,55 | 1,40% | 1.686,00 |
| 24.01.2025 | 133,00 | 134,60 | 130,80 | 131,70 | -1,46% | 1.561,00 |
| 23.01.2025 | 133,10 | 135,00 | 131,90 | 133,65 | -0,22% | 1.875,00 |
| 22.01.2025 | 130,10 | 134,80 | 130,10 | 133,95 | 2,37% | 2.634,00 |
| 21.01.2025 | 133,20 | 134,80 | 129,80 | 130,85 | -2,10% | 5.502,00 |
| 20.01.2025 | 132,15 | 135,00 | 130,10 | 133,65 | 1,67% | 5.330,00 |
| 17.01.2025 | 135,95 | 137,30 | 130,90 | 131,45 | -2,85% | 6.382,00 |
| 16.01.2025 | 142,85 | 143,30 | 134,75 | 135,30 | -5,19% | 8.534,00 |
| 15.01.2025 | 145,80 | 146,95 | 141,90 | 142,70 | -1,79% | 2.180,00 |
| 14.01.2025 | 143,65 | 146,00 | 141,90 | 145,30 | 1,18% | 2.740,00 |
| 13.01.2025 | 146,00 | 147,70 | 142,55 | 143,60 | -1,48% | 3.868,00 |
| 10.01.2025 | 145,00 | 147,70 | 141,35 | 145,75 | 0,83% | 4.542,00 |
| 09.01.2025 | 153,90 | 154,65 | 142,45 | 144,55 | -7,96% | 12.855,00 |
| 08.01.2025 | 156,65 | 158,40 | 152,85 | 157,05 | 0,26% | 3.201,00 |
| 07.01.2025 | 160,10 | 160,90 | 152,65 | 156,65 | -2,37% | 4.804,00 |
| 06.01.2025 | 160,10 | 162,20 | 156,80 | 160,45 | 0,06% | 1.295,00 |
| 03.01.2025 | 160,30 | 162,40 | 158,10 | 160,35 | -0,43% | 2.653,00 |
| 02.01.2025 | 152,70 | 162,30 | 152,70 | 161,05 | 4,31% | 3.434,00 |
| 30.12.2024 | 153,40 | 156,25 | 152,60 | 154,40 | 0,65% | 1.102,00 |
| 27.12.2024 | 157,50 | 158,50 | 152,90 | 153,40 | -2,26% | 3.046,00 |
| 23.12.2024 | 152,00 | 157,90 | 151,00 | 156,95 | 2,99% | 3.652,00 |
| 20.12.2024 | 149,95 | 153,20 | 147,70 | 152,40 | 1,77% | 2.007,00 |
| 19.12.2024 | 150,35 | 152,70 | 149,00 | 149,75 | -0,70% | 2.842,00 |
| 18.12.2024 | 151,35 | 154,50 | 150,60 | 150,80 | -0,53% | 2.983,00 |
| 17.12.2024 | 156,95 | 156,95 | 150,55 | 151,60 | -3,41% | 2.924,00 |
| 16.12.2024 | 156,40 | 158,45 | 154,65 | 156,95 | 0,29% | 1.672,00 |
| 13.12.2024 | 155,85 | 161,25 | 155,55 | 156,50 | 0,35% | 3.840,00 |
| 12.12.2024 | 156,70 | 158,10 | 153,05 | 155,95 | -1,20% | 3.624,00 |
| 11.12.2024 | 158,60 | 160,90 | 153,10 | 157,85 | -0,09% | 4.650,00 |
| 10.12.2024 | 159,80 | 161,10 | 158,00 | 158,00 | -0,85% | 787,00 |
| 09.12.2024 | 159,25 | 160,90 | 157,95 | 159,35 | 0,13% | 1.098,00 |
| 06.12.2024 | 161,60 | 161,85 | 157,60 | 159,15 | -1,67% | 1.895,00 |
| 05.12.2024 | 154,60 | 162,85 | 154,60 | 161,85 | 4,02% | 3.384,00 |
| 04.12.2024 | 159,55 | 160,30 | 153,60 | 155,60 | -2,35% | 2.532,00 |
| 03.12.2024 | 151,65 | 160,30 | 151,10 | 159,35 | 5,08% | 3.828,00 |
| 02.12.2024 | 152,65 | 154,40 | 151,10 | 151,65 | -0,91% | 1.843,00 |
| 29.11.2024 | 153,90 | 154,30 | 152,05 | 153,05 | -0,62% | 1.083,00 |
| 28.11.2024 | 153,30 | 155,30 | 152,40 | 154,00 | 0,26% | 1.322,00 |
| 27.11.2024 | 153,80 | 154,95 | 152,05 | 153,60 | -0,49% | 1.424,00 |
| 26.11.2024 | 154,50 | 157,60 | 152,45 | 154,35 | 0,46% | 962,00 |
| 25.11.2024 | 160,50 | 161,45 | 152,70 | 153,65 | -4,03% | 3.267,00 |
| 22.11.2024 | 159,00 | 161,00 | 159,00 | 160,10 | 0,28% | 398,00 |
| 21.11.2024 | 162,30 | 164,35 | 158,10 | 159,65 | -2,38% | 1.604,00 |
| 20.11.2024 | 164,40 | 167,35 | 162,30 | 163,55 | -0,76% | 1.305,00 |
| 19.11.2024 | 166,15 | 168,50 | 163,40 | 164,80 | -0,69% | 1.144,00 |
| 18.11.2024 | 165,05 | 169,50 | 163,70 | 165,95 | 0,73% | 1.757,00 |
| 15.11.2024 | 168,10 | 171,10 | 161,60 | 164,75 | -1,99% | 2.118,00 |
| 14.11.2024 | 159,50 | 170,00 | 157,30 | 168,10 | 6,73% | 5.981,00 |
| 13.11.2024 | 156,50 | 160,35 | 155,50 | 157,50 | 0,67% | 1.124,00 |
| 12.11.2024 | 155,70 | 160,95 | 153,15 | 156,45 | -0,29% | 1.524,00 |
| 11.11.2024 | 159,75 | 160,40 | 155,60 | 156,90 | -1,81% | 2.302,00 |
| 08.11.2024 | 162,90 | 164,00 | 158,80 | 159,80 | -2,26% | 1.882,00 |
| 07.11.2024 | 155,40 | 165,90 | 155,40 | 163,50 | 5,25% | 4.119,00 |
| 06.11.2024 | 168,60 | 169,60 | 154,00 | 155,35 | -8,94% | 8.646,00 |
| 05.11.2024 | 169,20 | 171,60 | 168,10 | 170,60 | 0,86% | 2.239,00 |
| 04.11.2024 | 166,65 | 169,50 | 165,00 | 169,15 | 1,53% | 1.091,00 |
| 01.11.2024 | 160,70 | 170,35 | 160,50 | 166,60 | 3,45% | 1.451,00 |
| 31.10.2024 | 157,30 | 163,20 | 156,50 | 161,05 | 1,71% | 1.218,00 |
| 30.10.2024 | 162,90 | 163,85 | 156,90 | 158,35 | -2,79% | 1.989,00 |
| 29.10.2024 | 165,60 | 166,60 | 161,70 | 162,90 | -1,63% | 2.498,00 |
| 28.10.2024 | 172,40 | 172,50 | 164,00 | 165,60 | -3,27% | 3.583,00 |
| 25.10.2024 | 167,20 | 174,50 | 166,20 | 171,20 | 2,39% | 6.063,00 |
| 24.10.2024 | 162,95 | 168,90 | 155,00 | 167,20 | 2,04% | 7.944,00 |
| 23.10.2024 | 166,25 | 167,10 | 162,40 | 163,85 | -1,47% | 1.723,00 |
| 22.10.2024 | 165,00 | 168,90 | 159,95 | 166,30 | 0,57% | 7.642,00 |
| 21.10.2024 | 157,75 | 165,90 | 156,70 | 165,35 | 4,82% | 8.247,00 |
| 18.10.2024 | 157,60 | 158,90 | 156,40 | 157,75 | 0,19% | 2.263,00 |
| 17.10.2024 | 154,70 | 158,90 | 154,55 | 157,45 | 1,52% | 2.237,00 |
| 16.10.2024 | 149,50 | 157,20 | 148,80 | 155,10 | 3,75% | 4.916,00 |
| 15.10.2024 | 146,85 | 150,40 | 144,80 | 149,50 | 2,08% | 2.656,00 |
| 14.10.2024 | 142,25 | 147,90 | 140,65 | 146,45 | 2,95% | 4.174,00 |
| 11.10.2024 | 139,30 | 143,45 | 138,40 | 142,25 | 1,97% | 2.435,00 |
| 10.10.2024 | 140,20 | 140,90 | 137,10 | 139,50 | -0,50% | 3.736,00 |
| 09.10.2024 | 140,60 | 141,50 | 139,30 | 140,20 | -1,02% | 2.881,00 |
| 08.10.2024 | 142,25 | 143,50 | 139,50 | 141,65 | -0,77% | 1.758,00 |
| 07.10.2024 | 141,60 | 144,50 | 138,55 | 142,75 | 0,71% | 6.162,00 |
| 04.10.2024 | 163,95 | 163,95 | 138,50 | 141,75 | -13,88% | 23.908,00 |
| 03.10.2024 | 161,25 | 166,50 | 157,60 | 164,60 | 2,08% | 3.626,00 |
| 02.10.2024 | 158,60 | 161,70 | 157,90 | 161,25 | 1,57% | 1.477,00 |
| 01.10.2024 | 161,80 | 164,90 | 156,10 | 158,75 | -2,64% | 4.347,00 |
| 30.09.2024 | 161,10 | 165,70 | 160,90 | 163,05 | 0,87% | 4.108,00 |