160,350€
0,44%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,00 | 161,00 | 159,00 | 160,60 | 0,60% | 71,00 |
| 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 |
| 27.09.2024 | 163,70 | 166,00 | 161,10 | 161,65 | -1,25% | 2.449,00 |
| 26.09.2024 | 161,30 | 167,00 | 160,80 | 163,70 | 1,46% | 1.529,00 |
| 25.09.2024 | 159,85 | 167,90 | 158,90 | 161,35 | 0,81% | 6.803,00 |
| 24.09.2024 | 152,65 | 160,90 | 152,00 | 160,05 | 4,85% | 3.952,00 |
| 23.09.2024 | 150,50 | 153,00 | 149,40 | 152,65 | 1,43% | 903,00 |
| 20.09.2024 | 148,80 | 151,80 | 148,70 | 150,50 | 1,21% | 2.168,00 |
| 19.09.2024 | 148,90 | 149,90 | 147,80 | 148,70 | 0,10% | 672,00 |
| 18.09.2024 | 147,25 | 149,90 | 146,20 | 148,55 | 0,88% | 858,00 |
| 17.09.2024 | 143,35 | 147,90 | 143,20 | 147,25 | 2,79% | 1.519,00 |
| 16.09.2024 | 141,15 | 143,90 | 139,25 | 143,25 | 1,52% | 1.077,00 |
| 13.09.2024 | 139,80 | 143,40 | 139,10 | 141,10 | 1,04% | 571,00 |
| 12.09.2024 | 138,20 | 141,50 | 137,70 | 139,65 | 1,09% | 702,00 |
| 11.09.2024 | 136,90 | 140,00 | 134,90 | 138,15 | 1,51% | 1.237,00 |
| 10.09.2024 | 130,55 | 136,90 | 129,50 | 136,10 | 2,52% | 3.587,00 |
| 09.09.2024 | 135,80 | 136,90 | 132,20 | 132,75 | -2,35% | 2.508,00 |
| 06.09.2024 | 140,80 | 141,50 | 135,50 | 135,95 | -3,38% | 3.949,00 |
| 05.09.2024 | 141,90 | 144,40 | 140,10 | 140,70 | -1,61% | 905,00 |
| 04.09.2024 | 141,30 | 143,95 | 140,00 | 143,00 | 1,38% | 1.368,00 |
| 03.09.2024 | 146,35 | 146,60 | 139,65 | 141,05 | -3,88% | 1.616,00 |
| 02.09.2024 | 146,30 | 147,60 | 145,20 | 146,75 | 0,17% | 638,00 |
| 30.08.2024 | 145,90 | 149,55 | 144,90 | 146,50 | 0,41% | 498,00 |
| 29.08.2024 | 143,95 | 147,85 | 143,50 | 145,90 | 1,35% | 1.044,00 |
| 28.08.2024 | 146,90 | 147,50 | 143,30 | 143,95 | -2,04% | 2.091,00 |
| 27.08.2024 | 150,55 | 151,00 | 145,50 | 146,95 | -3,19% | 1.851,00 |
| 26.08.2024 | 152,00 | 153,10 | 150,30 | 151,80 | -0,13% | 809,00 |
| 23.08.2024 | 150,40 | 153,30 | 148,40 | 152,00 | 1,33% | 617,00 |
| 22.08.2024 | 150,15 | 151,20 | 148,40 | 150,00 | 0,03% | 1.064,00 |
| 21.08.2024 | 147,90 | 151,45 | 146,55 | 149,95 | 1,08% | 962,00 |
| 20.08.2024 | 149,65 | 151,60 | 146,80 | 148,35 | -0,70% | 1.231,00 |
| 19.08.2024 | 146,60 | 150,50 | 145,55 | 149,40 | 1,29% | 1.837,00 |
| 16.08.2024 | 152,35 | 152,90 | 144,10 | 147,50 | -2,83% | 4.685,00 |
| 15.08.2024 | 153,50 | 154,80 | 149,50 | 151,80 | -0,62% | 3.152,00 |
| 14.08.2024 | 161,30 | 162,30 | 148,25 | 152,75 | -4,80% | 3.674,00 |
| 13.08.2024 | 161,00 | 162,30 | 158,50 | 160,45 | 0,09% | 1.857,00 |
| 12.08.2024 | 153,90 | 162,30 | 152,90 | 160,30 | 3,92% | 1.401,00 |
| 09.08.2024 | 156,70 | 157,45 | 153,10 | 154,25 | -0,96% | 945,00 |
| 08.08.2024 | 156,40 | 157,90 | 150,60 | 155,75 | -0,89% | 609,00 |
| 07.08.2024 | 155,70 | 158,10 | 153,10 | 157,15 | 1,58% | 781,00 |
| 06.08.2024 | 153,80 | 157,80 | 150,00 | 154,70 | 0,45% | 1.137,00 |
| 05.08.2024 | 156,15 | 159,90 | 146,55 | 154,00 | -2,25% | 5.711,00 |
| 02.08.2024 | 160,45 | 160,80 | 151,65 | 157,55 | -2,11% | 1.421,00 |
| 01.08.2024 | 163,00 | 167,40 | 159,65 | 160,95 | -0,86% | 2.917,00 |
| 31.07.2024 | 162,20 | 164,40 | 160,20 | 162,35 | 0,40% | 1.934,00 |
| 30.07.2024 | 161,65 | 162,60 | 155,50 | 161,70 | 0,12% | 4.549,00 |
| 29.07.2024 | 150,00 | 162,90 | 150,00 | 161,50 | 8,03% | 5.068,00 |
| 26.07.2024 | 151,85 | 153,10 | 149,50 | 149,50 | -1,55% | 1.273,00 |
| 25.07.2024 | 153,00 | 154,35 | 150,50 | 151,85 | -1,24% | 1.469,00 |
| 24.07.2024 | 152,90 | 155,20 | 151,60 | 153,75 | 0,92% | 1.838,00 |
| 23.07.2024 | 154,55 | 157,80 | 151,80 | 152,35 | -1,49% | 2.115,00 |
| 22.07.2024 | 151,00 | 156,20 | 150,10 | 154,65 | 1,91% | 1.828,00 |
| 19.07.2024 | 150,95 | 152,55 | 146,75 | 151,75 | -0,88% | 2.514,00 |
| 18.07.2024 | 151,10 | 154,85 | 150,30 | 153,10 | 1,12% | 1.279,00 |
| 17.07.2024 | 152,30 | 154,00 | 149,50 | 151,40 | -0,30% | 3.612,00 |
| 16.07.2024 | 147,60 | 152,30 | 146,60 | 151,85 | 2,57% | 2.901,00 |
| 15.07.2024 | 150,40 | 150,50 | 146,80 | 148,05 | -0,97% | 2.719,00 |
| 12.07.2024 | 157,40 | 158,05 | 148,50 | 149,50 | -5,02% | 6.937,00 |
| 11.07.2024 | 164,85 | 165,60 | 156,40 | 157,40 | -4,55% | 5.332,00 |
| 10.07.2024 | 163,70 | 165,90 | 159,55 | 164,90 | 0,70% | 4.393,00 |
| 09.07.2024 | 154,40 | 164,70 | 151,10 | 163,75 | 5,37% | 10.065,00 |
| 08.07.2024 | 164,00 | 164,20 | 152,10 | 155,40 | -5,70% | 7.172,00 |