118,450€
-1,62%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 121,20 | 121,20 | 118,40 | 118,45 | -1,62% | 991,00 |
| 02.09.2025 | 119,10 | 121,20 | 119,10 | 120,40 | 0,54% | 892,00 |
| 01.09.2025 | 120,20 | 120,75 | 119,05 | 119,75 | 0,59% | 1.900,00 |
| 29.08.2025 | 120,55 | 121,40 | 118,85 | 119,05 | -1,24% | 2.593,00 |
| 28.08.2025 | 120,35 | 122,00 | 119,45 | 120,55 | 0,17% | 2.424,00 |
| 27.08.2025 | 121,30 | 122,05 | 120,00 | 120,35 | 0,04% | 1.483,00 |
| 26.08.2025 | 120,10 | 121,70 | 119,50 | 120,30 | -0,58% | 1.578,00 |
| 25.08.2025 | 121,70 | 122,25 | 120,00 | 121,00 | -0,04% | 2.561,00 |
| 22.08.2025 | 121,40 | 122,30 | 120,30 | 121,05 | 0,58% | 2.574,00 |
| 21.08.2025 | 120,90 | 121,40 | 119,30 | 120,35 | -0,29% | 1.071,00 |
| 20.08.2025 | 120,00 | 122,70 | 118,80 | 120,70 | 0,63% | 2.589,00 |
| 19.08.2025 | 119,50 | 121,80 | 119,50 | 119,95 | 0,04% | 3.272,00 |
| 18.08.2025 | 120,40 | 121,70 | 119,50 | 119,90 | -0,21% | 3.438,00 |
| 15.08.2025 | 123,00 | 123,50 | 119,10 | 120,15 | -2,32% | 6.382,00 |
| 14.08.2025 | 134,30 | 134,30 | 118,20 | 123,00 | -7,80% | 16.151,00 |
| 13.08.2025 | 131,90 | 135,30 | 130,40 | 133,40 | 1,68% | 3.181,00 |
| 12.08.2025 | 128,40 | 132,65 | 127,65 | 131,20 | 2,86% | 2.350,00 |
| 11.08.2025 | 131,30 | 131,30 | 126,60 | 127,55 | -1,85% | 1.134,00 |
| 08.08.2025 | 132,20 | 132,25 | 129,60 | 129,95 | -1,07% | 560,00 |
| 07.08.2025 | 129,40 | 133,80 | 129,00 | 131,35 | 2,02% | 4.126,00 |
| 06.08.2025 | 129,40 | 130,20 | 127,10 | 128,75 | 0,23% | 1.778,00 |
| 05.08.2025 | 125,80 | 128,50 | 124,55 | 128,45 | 2,43% | 1.708,00 |
| 04.08.2025 | 125,30 | 126,40 | 123,15 | 125,40 | 0,88% | 1.907,00 |
| 01.08.2025 | 127,00 | 128,40 | 123,30 | 124,30 | -2,47% | 3.425,00 |
| 31.07.2025 | 131,10 | 132,15 | 126,50 | 127,45 | -3,23% | 3.339,00 |
| 30.07.2025 | 132,00 | 132,70 | 129,40 | 131,70 | -1,61% | 1.483,00 |
| 29.07.2025 | 131,10 | 134,90 | 131,10 | 133,85 | 1,44% | 484,00 |
| 28.07.2025 | 134,90 | 135,95 | 131,10 | 131,95 | -0,68% | 2.268,00 |
| 25.07.2025 | 131,40 | 133,85 | 131,00 | 132,85 | 0,34% | 1.685,00 |
| 24.07.2025 | 131,70 | 133,90 | 131,40 | 132,40 | 0,53% | 1.608,00 |
| 23.07.2025 | 128,30 | 133,60 | 128,30 | 131,70 | 2,65% | 3.782,00 |
| 22.07.2025 | 127,30 | 129,65 | 125,80 | 128,30 | 0,86% | 1.637,00 |
| 21.07.2025 | 126,50 | 128,40 | 126,20 | 127,20 | 0,36% | 1.428,00 |
| 18.07.2025 | 130,00 | 130,00 | 126,10 | 126,75 | -1,78% | 2.053,00 |
| 17.07.2025 | 129,90 | 130,50 | 127,65 | 129,05 | -0,31% | 1.709,00 |
| 16.07.2025 | 127,00 | 130,00 | 126,40 | 129,45 | 1,37% | 1.227,00 |
| 15.07.2025 | 128,20 | 129,55 | 127,20 | 127,70 | 0,27% | 1.266,00 |
| 14.07.2025 | 127,80 | 128,20 | 126,10 | 127,35 | -0,24% | 1.681,00 |
| 11.07.2025 | 128,70 | 130,60 | 127,10 | 127,65 | -0,47% | 1.501,00 |
| 10.07.2025 | 128,50 | 129,30 | 126,85 | 128,25 | -0,50% | 2.797,00 |
| 09.07.2025 | 128,10 | 130,10 | 127,35 | 128,90 | -0,08% | 2.466,00 |
| 08.07.2025 | 127,90 | 129,00 | 126,45 | 129,00 | 1,34% | 1.666,00 |
| 07.07.2025 | 126,10 | 128,55 | 124,60 | 127,30 | 2,00% | 1.848,00 |
| 04.07.2025 | 129,80 | 129,80 | 124,10 | 124,80 | -2,12% | 4.306,00 |
| 03.07.2025 | 127,85 | 128,90 | 126,20 | 127,50 | -0,08% | 1.894,00 |
| 02.07.2025 | 128,90 | 128,90 | 126,80 | 127,60 | 0,28% | 2.202,00 |
| 01.07.2025 | 127,10 | 128,30 | 125,55 | 127,25 | 0,12% | 1.739,00 |
| 30.06.2025 | 128,30 | 130,40 | 126,10 | 127,10 | -1,05% | 4.412,00 |
| 27.06.2025 | 128,80 | 131,00 | 126,75 | 128,45 | 0,12% | 4.300,00 |
| 26.06.2025 | 129,00 | 129,40 | 126,55 | 128,30 | -1,19% | 4.064,00 |
| 25.06.2025 | 131,20 | 131,50 | 126,85 | 129,85 | -1,48% | 5.118,00 |
| 24.06.2025 | 137,35 | 138,00 | 127,85 | 131,80 | -3,37% | 8.551,00 |
| 23.06.2025 | 137,30 | 137,55 | 133,60 | 136,40 | 0,92% | 1.717,00 |
| 20.06.2025 | 137,20 | 137,20 | 134,00 | 135,15 | -0,77% | 1.763,00 |
| 19.06.2025 | 138,30 | 138,35 | 135,10 | 136,20 | -1,55% | 769,00 |
| 18.06.2025 | 139,80 | 142,00 | 137,30 | 138,35 | -0,68% | 1.449,00 |
| 17.06.2025 | 141,10 | 142,50 | 138,70 | 139,30 | -1,73% | 3.020,00 |
| 16.06.2025 | 143,20 | 146,30 | 141,10 | 141,75 | -0,80% | 1.815,00 |
| 13.06.2025 | 144,00 | 148,40 | 142,20 | 142,90 | 0,63% | 2.290,00 |
| 12.06.2025 | 143,50 | 144,70 | 141,25 | 142,00 | -1,53% | 1.120,00 |
| 11.06.2025 | 144,30 | 145,15 | 142,80 | 144,20 | 0,31% | 1.440,00 |
| 10.06.2025 | 144,45 | 145,25 | 142,60 | 143,75 | -0,38% | 1.123,00 |
| 09.06.2025 | 149,80 | 149,80 | 143,30 | 144,30 | -2,43% | 532,00 |
| 06.06.2025 | 145,30 | 149,90 | 143,30 | 147,90 | 2,49% | 985,00 |
| 05.06.2025 | 144,20 | 145,65 | 143,30 | 144,30 | -0,48% | 992,00 |
| 04.06.2025 | 145,55 | 147,10 | 144,00 | 145,00 | -0,51% | 1.170,00 |
| 03.06.2025 | 149,60 | 149,60 | 144,10 | 145,75 | -2,31% | 1.832,00 |
| 02.06.2025 | 144,85 | 150,05 | 142,50 | 149,20 | 3,00% | 3.451,00 |
| 30.05.2025 | 148,00 | 148,30 | 144,10 | 144,85 | -1,46% | 1.749,00 |
| 29.05.2025 | 149,30 | 150,50 | 145,10 | 147,00 | 0,27% | 1.517,00 |
| 28.05.2025 | 155,40 | 155,40 | 145,10 | 146,60 | -5,27% | 4.530,00 |
| 27.05.2025 | 156,80 | 156,80 | 153,10 | 154,75 | -0,96% | 3.077,00 |
| 26.05.2025 | 160,00 | 161,40 | 155,40 | 156,25 | -1,54% | 1.918,00 |
| 23.05.2025 | 159,90 | 162,20 | 155,70 | 158,70 | -0,38% | 3.708,00 |
| 22.05.2025 | 162,40 | 163,40 | 157,40 | 159,30 | -1,88% | 2.291,00 |
| 21.05.2025 | 161,80 | 164,05 | 159,00 | 162,35 | 1,34% | 4.049,00 |
| 20.05.2025 | 162,80 | 163,90 | 159,50 | 160,20 | -1,75% | 3.104,00 |
| 19.05.2025 | 166,05 | 166,80 | 159,80 | 163,05 | -1,30% | 6.186,00 |
| 16.05.2025 | 167,30 | 171,30 | 163,90 | 165,20 | -0,42% | 5.671,00 |
| 15.05.2025 | 163,70 | 167,45 | 158,00 | 165,90 | 1,65% | 7.165,00 |
| 14.05.2025 | 147,20 | 167,15 | 146,05 | 163,20 | 12,01% | 27.041,00 |
| 13.05.2025 | 145,10 | 148,40 | 144,00 | 145,70 | 0,14% | 4.191,00 |
| 12.05.2025 | 132,60 | 148,75 | 131,30 | 145,50 | 12,79% | 15.091,00 |
| 09.05.2025 | 127,50 | 130,85 | 127,50 | 129,00 | 1,18% | 3.202,00 |
| 08.05.2025 | 127,05 | 129,00 | 126,00 | 127,50 | 0,35% | 2.214,00 |
| 07.05.2025 | 132,00 | 132,05 | 124,20 | 127,05 | -2,53% | 6.240,00 |
| 06.05.2025 | 134,35 | 135,40 | 130,20 | 130,35 | -3,01% | 3.080,00 |
| 05.05.2025 | 133,80 | 136,65 | 132,50 | 134,40 | 0,71% | 2.902,00 |
| 02.05.2025 | 133,10 | 136,25 | 130,55 | 133,45 | -3,72% | 4.283,00 |
| 30.04.2025 | 139,00 | 141,00 | 135,85 | 138,60 | 0,07% | 3.361,00 |
| 29.04.2025 | 138,70 | 140,00 | 135,90 | 138,50 | 0,44% | 2.465,00 |
| 28.04.2025 | 139,90 | 140,90 | 136,20 | 137,90 | 0,40% | 3.095,00 |
| 25.04.2025 | 136,25 | 139,45 | 136,25 | 137,35 | 0,81% | 5.066,00 |
| 24.04.2025 | 136,20 | 137,00 | 131,55 | 136,25 | 0,63% | 3.625,00 |
| 23.04.2025 | 135,40 | 137,65 | 134,40 | 135,40 | 1,16% | 2.595,00 |
| 22.04.2025 | 135,40 | 135,40 | 131,20 | 133,85 | -0,74% | 1.796,00 |
| 17.04.2025 | 139,00 | 139,00 | 134,30 | 134,85 | -0,11% | 1.833,00 |
| 16.04.2025 | 137,10 | 139,05 | 133,25 | 135,00 | -1,46% | 3.780,00 |
| 15.04.2025 | 137,90 | 137,90 | 133,60 | 137,00 | 2,16% | 3.824,00 |
| 14.04.2025 | 133,20 | 134,60 | 131,35 | 134,10 | 2,41% | 3.130,00 |