123,400€
0,98%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 122,30 | 123,45 | 122,10 | 123,45 | 1,77% | 1.113,00 |
| 19.02.2026 | 120,10 | 122,80 | 119,40 | 121,30 | -0,25% | 4.202,00 |
| 18.02.2026 | 115,50 | 121,65 | 115,20 | 121,60 | 6,81% | 7.546,00 |
| 17.02.2026 | 113,00 | 115,80 | 112,20 | 113,85 | -0,13% | 4.463,00 |
| 16.02.2026 | 119,60 | 120,90 | 109,00 | 114,00 | -3,80% | 21.406,00 |
| 13.02.2026 | 116,50 | 119,30 | 115,95 | 118,50 | 1,46% | 828,00 |
| 12.02.2026 | 118,80 | 120,95 | 115,60 | 116,80 | -1,27% | 4.542,00 |
| 11.02.2026 | 121,00 | 121,45 | 118,15 | 118,30 | -2,83% | 1.922,00 |
| 10.02.2026 | 120,30 | 122,50 | 120,15 | 121,75 | 0,66% | 520,00 |
| 09.02.2026 | 119,90 | 121,75 | 117,10 | 120,95 | 1,04% | 1.739,00 |
| 06.02.2026 | 119,40 | 119,70 | 119,30 | 119,70 | 1,31% | 15,00 |
| 05.02.2026 | 119,70 | 119,70 | 115,85 | 118,15 | -1,05% | 6.233,00 |
| 04.02.2026 | 119,50 | 120,90 | 117,40 | 119,40 | 0,34% | 271,00 |
| 03.02.2026 | 121,20 | 121,90 | 117,40 | 119,00 | -2,02% | 571,00 |
| 02.02.2026 | 119,70 | 121,45 | 119,70 | 121,45 | 0,37% | 2.545,00 |
| 30.01.2026 | 121,50 | 121,80 | 119,50 | 121,00 | -0,08% | 8,00 |
| 29.01.2026 | 119,90 | 122,30 | 119,40 | 121,10 | 1,13% | 2.452,00 |
| 28.01.2026 | 117,10 | 120,45 | 116,60 | 119,75 | 2,00% | 4.258,00 |
| 27.01.2026 | 115,80 | 118,00 | 115,80 | 117,40 | 1,56% | 1.272,00 |
| 26.01.2026 | 116,10 | 116,50 | 114,45 | 115,60 | -1,45% | 2.483,00 |
| 23.01.2026 | 118,60 | 119,45 | 116,00 | 117,30 | -1,39% | 6.347,00 |
| 22.01.2026 | 121,90 | 121,90 | 117,50 | 118,95 | 1,45% | 2.368,00 |
| 19.01.2026 | 119,90 | 119,90 | 116,55 | 117,25 | -4,21% | 6.683,00 |
| 15.01.2026 | 127,90 | 129,10 | 120,70 | 122,40 | -2,55% | 1.163,00 |
| 14.01.2026 | 126,20 | 127,40 | 124,80 | 125,60 | -3,01% | 659,00 |
| 12.01.2026 | 125,20 | 130,70 | 125,20 | 129,50 | 5,58% | 7.429,00 |
| 08.01.2026 | 124,20 | 125,20 | 122,65 | 122,65 | -2,81% | 470,00 |
| 07.01.2026 | 122,20 | 126,70 | 121,00 | 126,20 | 7,77% | 4.795,00 |
| 06.01.2026 | 116,80 | 117,30 | 116,20 | 117,10 | -0,64% | 13,00 |
| 02.01.2026 | 119,30 | 119,30 | 116,60 | 117,85 | 0,13% | 651,00 |
| 30.12.2025 | 118,20 | 118,90 | 117,15 | 117,70 | 2,53% | 3.992,00 |
| 29.12.2025 | 114,30 | 115,30 | 114,30 | 114,80 | 0,35% | 127,00 |
| 23.12.2025 | 114,40 | 115,20 | 113,65 | 114,40 | 0,66% | 2.883,00 |
| 22.12.2025 | 114,50 | 115,30 | 113,50 | 113,65 | -0,96% | 722,00 |
| 19.12.2025 | 115,50 | 115,55 | 113,95 | 114,75 | -0,91% | 145,00 |
| 17.12.2025 | 120,10 | 121,10 | 115,40 | 115,80 | -6,69% | 5.683,00 |
| 15.12.2025 | 124,10 | 124,40 | 122,70 | 124,10 | -0,40% | 1.252,00 |
| 12.12.2025 | 125,00 | 125,00 | 124,60 | 124,60 | 0,00% | - |
| 11.12.2025 | 122,70 | 126,50 | 122,40 | 124,60 | 4,44% | 4.210,00 |
| 08.12.2025 | 118,10 | 120,10 | 117,75 | 119,30 | 0,59% | 1.693,00 |
| 05.12.2025 | 118,00 | 119,40 | 117,10 | 118,60 | 1,19% | 4.185,00 |
| 04.12.2025 | 115,60 | 118,65 | 112,70 | 117,20 | -0,13% | 2.203,00 |
| 03.12.2025 | 116,70 | 118,35 | 116,40 | 117,35 | 0,51% | 1.278,00 |
| 02.12.2025 | 116,20 | 117,00 | 115,35 | 116,75 | 0,52% | 1.703,00 |
| 01.12.2025 | 115,00 | 116,35 | 114,10 | 116,15 | 0,87% | 1.091,00 |
| 28.11.2025 | 113,80 | 115,60 | 112,70 | 115,15 | 0,96% | 2.290,00 |
| 27.11.2025 | 111,90 | 115,05 | 111,80 | 114,05 | 1,56% | 1.045,00 |
| 26.11.2025 | 113,70 | 113,70 | 110,90 | 112,30 | 2,18% | 564,00 |
| 25.11.2025 | 111,10 | 111,90 | 109,85 | 109,90 | -0,63% | 410,00 |
| 24.11.2025 | 111,25 | 111,90 | 110,30 | 110,60 | -0,18% | 802,00 |
| 21.11.2025 | 110,50 | 111,60 | 110,20 | 110,80 | -1,38% | 427,00 |
| 20.11.2025 | 112,10 | 113,45 | 111,00 | 112,35 | 1,40% | 586,00 |
| 19.11.2025 | 110,30 | 112,00 | 110,20 | 110,80 | -0,23% | 718,00 |
| 18.11.2025 | 112,00 | 113,50 | 109,80 | 111,05 | -3,31% | 2.544,00 |
| 17.11.2025 | 115,30 | 115,30 | 114,40 | 114,85 | 0,04% | 141,00 |
| 14.11.2025 | 116,00 | 116,00 | 111,75 | 114,80 | 2,64% | 1.280,00 |
| 13.11.2025 | 116,00 | 117,00 | 110,95 | 111,85 | -3,95% | 6.556,00 |
| 12.11.2025 | 115,70 | 116,65 | 115,70 | 116,45 | 0,56% | 42,00 |
| 11.11.2025 | 118,30 | 118,55 | 115,50 | 115,80 | -1,19% | 1.542,00 |
| 10.11.2025 | 119,50 | 119,50 | 116,40 | 117,20 | -0,38% | 441,00 |
| 07.11.2025 | 118,90 | 119,30 | 116,95 | 117,65 | -0,84% | 526,00 |
| 06.11.2025 | 119,90 | 120,00 | 116,35 | 118,65 | 0,25% | 1.081,00 |
| 05.11.2025 | 116,90 | 118,35 | 116,80 | 118,35 | 0,21% | 16,00 |
| 04.11.2025 | 122,00 | 122,70 | 117,50 | 118,10 | -4,68% | 2.316,00 |
| 03.11.2025 | 125,60 | 125,70 | 123,65 | 123,90 | 0,16% | 637,00 |
| 31.10.2025 | 122,70 | 123,70 | 122,70 | 123,70 | 0,81% | 80,00 |
| 30.10.2025 | 125,40 | 125,40 | 121,25 | 122,70 | -1,52% | 263,00 |
| 29.10.2025 | 122,40 | 125,30 | 122,40 | 124,60 | 1,30% | 2.111,00 |
| 28.10.2025 | 120,30 | 123,50 | 119,70 | 123,00 | 2,97% | 2.255,00 |
| 27.10.2025 | 119,80 | 120,15 | 118,90 | 119,45 | 1,44% | 178,00 |
| 24.10.2025 | 117,80 | 119,20 | 117,00 | 117,75 | 0,13% | 492,00 |
| 23.10.2025 | 118,60 | 118,60 | 116,60 | 117,60 | -1,22% | 7,00 |
| 20.10.2025 | 121,30 | 121,30 | 118,30 | 119,05 | 0,46% | 1.713,00 |
| 17.10.2025 | 119,00 | 120,05 | 116,00 | 118,50 | -0,21% | 1.698,00 |
| 16.10.2025 | 119,30 | 120,05 | 117,30 | 118,75 | 0,17% | 732,00 |
| 15.10.2025 | 117,85 | 119,60 | 117,20 | 118,55 | 1,54% | 1.157,00 |
| 14.10.2025 | 114,10 | 118,45 | 113,90 | 116,75 | 2,64% | 3.120,00 |
| 13.10.2025 | 114,60 | 114,60 | 112,35 | 113,75 | -1,00% | 1.845,00 |
| 10.10.2025 | 113,60 | 115,55 | 113,60 | 114,90 | 0,13% | 488,00 |
| 09.10.2025 | 116,50 | 117,10 | 113,65 | 114,75 | -1,03% | 2.227,00 |
| 08.10.2025 | 116,25 | 117,55 | 115,45 | 115,95 | 0,65% | 1.284,00 |
| 07.10.2025 | 116,70 | 116,70 | 113,90 | 115,20 | -1,20% | 674,00 |
| 06.10.2025 | 118,50 | 118,90 | 116,30 | 116,60 | -0,98% | 135,00 |
| 03.10.2025 | 116,45 | 118,60 | 116,00 | 117,75 | 0,90% | 228,00 |
| 02.10.2025 | 115,50 | 117,50 | 114,00 | 116,70 | 1,48% | 3.138,00 |
| 01.10.2025 | 111,60 | 115,20 | 111,60 | 115,00 | 2,72% | 2.440,00 |
| 30.09.2025 | 114,90 | 114,90 | 111,70 | 111,95 | -2,10% | 1.829,00 |
| 29.09.2025 | 115,20 | 116,70 | 113,25 | 114,35 | -1,85% | 1.817,00 |
| 25.09.2025 | 116,30 | 118,30 | 116,30 | 116,50 | 0,17% | 854,00 |
| 24.09.2025 | 117,40 | 117,70 | 115,70 | 116,30 | -0,17% | 6.374,00 |
| 23.09.2025 | 116,00 | 116,50 | 114,80 | 116,50 | 0,87% | 2.031,00 |
| 22.09.2025 | 118,90 | 118,90 | 114,95 | 115,50 | -2,04% | 4.149,00 |
| 19.09.2025 | 123,05 | 123,05 | 117,60 | 117,90 | -3,36% | 1.662,00 |
| 18.09.2025 | 124,40 | 124,40 | 121,00 | 122,00 | -0,49% | 1.074,00 |
| 17.09.2025 | 122,65 | 124,15 | 122,10 | 122,60 | 0,25% | 1.480,00 |
| 16.09.2025 | 120,40 | 123,45 | 119,30 | 122,30 | 1,58% | 1.327,00 |
| 15.09.2025 | 119,00 | 120,40 | 119,00 | 120,40 | 1,26% | 211,00 |
| 12.09.2025 | 118,30 | 119,65 | 118,30 | 118,90 | 0,68% | 492,00 |
| 11.09.2025 | 118,10 | 119,10 | 115,90 | 118,10 | -2,15% | 2.446,00 |
| 10.09.2025 | 120,20 | 120,70 | 119,25 | 120,70 | 0,17% | 261,00 |