138,400€
-0,65%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 124,00 | 131,50 | 124,00 | 130,95 | 5,65% | 2.698,00 |
| 10.04.2025 | 131,00 | 131,25 | 120,10 | 123,95 | -2,40% | 6.469,00 |
| 09.04.2025 | 121,00 | 135,00 | 115,50 | 127,00 | 2,54% | 7.789,00 |
| 08.04.2025 | 123,90 | 127,50 | 122,40 | 123,85 | -0,52% | 5.708,00 |
| 07.04.2025 | 108,00 | 130,00 | 105,00 | 124,50 | 2,89% | 9.372,00 |
| 04.04.2025 | 130,10 | 130,10 | 119,95 | 121,00 | -6,85% | 8.998,00 |
| 03.04.2025 | 138,85 | 139,60 | 127,70 | 129,90 | -7,81% | 12.002,00 |
| 02.04.2025 | 146,60 | 146,60 | 138,80 | 140,90 | -2,42% | 1.201,00 |
| 01.04.2025 | 140,30 | 146,80 | 138,30 | 144,40 | 3,36% | 1.615,00 |
| 31.03.2025 | 146,90 | 146,90 | 138,60 | 139,70 | -4,35% | 3.600,00 |
| 28.03.2025 | 147,30 | 150,80 | 144,75 | 146,05 | -1,38% | 3.270,00 |
| 27.03.2025 | 143,55 | 148,90 | 142,35 | 148,10 | 2,78% | 3.043,00 |
| 26.03.2025 | 145,60 | 148,35 | 143,30 | 144,10 | -0,93% | 3.017,00 |
| 25.03.2025 | 141,30 | 146,40 | 139,10 | 145,45 | 3,82% | 2.301,00 |
| 24.03.2025 | 137,80 | 142,30 | 135,80 | 140,10 | 2,23% | 2.107,00 |
| 21.03.2025 | 135,90 | 137,80 | 132,30 | 137,05 | 0,99% | 4.149,00 |
| 20.03.2025 | 146,45 | 147,45 | 130,30 | 135,70 | -7,34% | 12.814,00 |
| 19.03.2025 | 145,00 | 148,30 | 145,00 | 146,45 | -0,24% | 1.530,00 |
| 18.03.2025 | 143,70 | 147,80 | 141,70 | 146,80 | 2,95% | 3.921,00 |
| 17.03.2025 | 143,40 | 143,40 | 140,00 | 142,60 | 0,53% | 2.187,00 |
| 14.03.2025 | 147,95 | 147,95 | 139,60 | 141,85 | -3,04% | 5.315,00 |
| 13.03.2025 | 145,10 | 148,55 | 145,10 | 146,30 | 0,41% | 1.888,00 |
| 12.03.2025 | 147,40 | 150,00 | 143,20 | 145,70 | -0,03% | 2.594,00 |
| 11.03.2025 | 154,40 | 155,00 | 145,00 | 145,75 | -4,74% | 4.223,00 |
| 10.03.2025 | 146,70 | 154,90 | 145,15 | 153,00 | 4,90% | 9.465,00 |
| 07.03.2025 | 146,70 | 146,70 | 141,95 | 145,85 | -0,78% | 3.383,00 |
| 06.03.2025 | 146,20 | 149,55 | 145,30 | 147,00 | 0,51% | 2.563,00 |
| 05.03.2025 | 144,70 | 149,90 | 144,70 | 146,25 | 0,07% | 2.589,00 |
| 04.03.2025 | 149,40 | 149,50 | 144,10 | 146,15 | -2,21% | 2.949,00 |
| 03.03.2025 | 148,50 | 152,75 | 148,50 | 149,45 | 0,81% | 4.177,00 |
| 28.02.2025 | 148,85 | 149,60 | 147,35 | 148,25 | -0,50% | 2.803,00 |
| 27.02.2025 | 150,35 | 151,30 | 147,20 | 149,00 | -0,83% | 2.902,00 |
| 26.02.2025 | 150,10 | 154,25 | 149,60 | 150,25 | -0,60% | 6.789,00 |
| 25.02.2025 | 148,90 | 153,10 | 148,20 | 151,15 | 1,65% | 2.017,00 |
| 24.02.2025 | 149,95 | 151,90 | 146,95 | 148,70 | -0,83% | 2.071,00 |
| 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 |