116,350€
-2,39%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 118,30 | 119,20 | 115,50 | 117,40 | -1,51% | 3.340,00 |
| 06.05.2026 | 119,70 | 122,00 | 118,60 | 119,20 | 0,04% | 4.667,00 |
| 05.05.2026 | 115,25 | 119,85 | 113,75 | 119,15 | 2,72% | 3.291,00 |
| 04.05.2026 | 111,20 | 116,35 | 111,20 | 116,00 | 4,60% | 4.404,00 |
| 30.04.2026 | 109,30 | 111,10 | 109,10 | 110,90 | 1,42% | 1.072,00 |
| 29.04.2026 | 112,50 | 112,50 | 109,20 | 109,35 | -1,75% | 6.473,00 |
| 28.04.2026 | 111,80 | 112,90 | 111,00 | 111,30 | 0,77% | 1.851,00 |
| 27.04.2026 | 114,00 | 114,00 | 110,10 | 110,45 | -1,82% | 9.783,00 |
| 24.04.2026 | 116,00 | 116,70 | 111,50 | 112,50 | -2,98% | 10.309,00 |
| 23.04.2026 | 116,00 | 119,10 | 115,55 | 115,95 | -0,13% | 1.538,00 |
| 22.04.2026 | 118,40 | 118,80 | 115,85 | 116,10 | -2,11% | 2.566,00 |
| 21.04.2026 | 120,00 | 121,00 | 117,95 | 118,60 | -0,55% | 2.488,00 |
| 20.04.2026 | 122,10 | 122,50 | 118,75 | 119,25 | 0,38% | 3.254,00 |
| 17.04.2026 | 117,70 | 119,60 | 117,70 | 118,80 | 0,55% | 1.981,00 |
| 16.04.2026 | 119,40 | 119,40 | 115,85 | 118,15 | 1,03% | 1.359,00 |
| 15.04.2026 | 115,80 | 117,15 | 114,10 | 116,95 | -0,43% | 2.600,00 |
| 14.04.2026 | 116,40 | 118,90 | 116,00 | 117,45 | 0,13% | 5.993,00 |
| 13.04.2026 | 117,10 | 117,70 | 115,60 | 117,30 | -0,30% | 2.819,00 |
| 10.04.2026 | 120,70 | 120,70 | 116,65 | 117,65 | -2,73% | 2.873,00 |
| 09.04.2026 | 121,90 | 122,45 | 120,45 | 120,95 | -0,98% | 2.867,00 |
| 08.04.2026 | 125,00 | 126,90 | 114,70 | 122,15 | 6,26% | 7.846,00 |
| 07.04.2026 | 114,00 | 117,60 | 112,20 | 114,95 | -0,30% | 4.356,00 |
| 02.04.2026 | 120,70 | 120,70 | 114,15 | 115,30 | -4,00% | 11.470,00 |
| 01.04.2026 | 123,00 | 123,00 | 118,20 | 120,10 | 0,63% | 4.419,00 |
| 31.03.2026 | 117,70 | 121,10 | 115,30 | 119,35 | 4,51% | 3.413,00 |
| 30.03.2026 | 115,70 | 117,00 | 112,80 | 114,20 | -1,30% | 6.599,00 |
| 27.03.2026 | 131,75 | 132,80 | 113,20 | 115,70 | -11,81% | 11.917,00 |
| 26.03.2026 | 133,30 | 143,25 | 127,80 | 131,20 | -4,86% | 12.652,00 |
| 25.03.2026 | 143,70 | 144,70 | 137,30 | 137,90 | -2,30% | 1.797,00 |
| 24.03.2026 | 139,40 | 142,00 | 138,60 | 141,15 | 0,89% | 1.521,00 |
| 23.03.2026 | 136,00 | 143,60 | 134,10 | 139,90 | -4,44% | 3.362,00 |
| 20.03.2026 | 157,00 | 157,00 | 143,00 | 146,40 | -7,14% | 5.082,00 |
| 19.03.2026 | 149,30 | 158,95 | 149,30 | 157,65 | -1,10% | 2.284,00 |
| 18.03.2026 | 154,90 | 159,50 | 152,55 | 159,40 | 4,05% | 7.522,00 |
| 17.03.2026 | 146,60 | 154,65 | 146,40 | 153,20 | 4,54% | 9.802,00 |
| 16.03.2026 | 145,00 | 147,30 | 142,40 | 146,55 | 2,63% | 3.779,00 |
| 13.03.2026 | 134,40 | 147,20 | 133,40 | 142,80 | 5,23% | 8.814,00 |
| 12.03.2026 | 136,90 | 137,60 | 133,80 | 135,70 | 2,96% | 1.551,00 |
| 11.03.2026 | 131,20 | 131,90 | 129,50 | 131,80 | -0,19% | 3.830,00 |
| 10.03.2026 | 133,10 | 136,45 | 129,60 | 132,05 | -3,54% | 6.262,00 |
| 09.03.2026 | 145,20 | 148,90 | 136,20 | 136,90 | -4,80% | 6.888,00 |
| 06.03.2026 | 138,60 | 143,80 | 136,50 | 143,80 | 3,27% | 13.681,00 |
| 05.03.2026 | 142,60 | 142,60 | 137,65 | 139,25 | -1,03% | 5.623,00 |
| 04.03.2026 | 144,40 | 144,75 | 138,10 | 140,70 | -2,53% | 8.741,00 |
| 03.03.2026 | 140,40 | 144,55 | 138,35 | 144,35 | 5,13% | 11.872,00 |
| 02.03.2026 | 133,00 | 139,60 | 120,20 | 137,30 | 4,61% | 21.602,00 |
| 27.02.2026 | 127,80 | 131,25 | 125,20 | 131,25 | 3,51% | 3.466,00 |
| 26.02.2026 | 125,70 | 127,95 | 124,80 | 126,80 | 0,63% | 1.687,00 |
| 25.02.2026 | 125,40 | 126,90 | 124,60 | 126,00 | 1,00% | 1.540,00 |
| 24.02.2026 | 122,10 | 126,30 | 122,10 | 124,75 | 1,46% | 1.713,00 |
| 23.02.2026 | 123,90 | 124,45 | 122,00 | 122,95 | -0,41% | 1.011,00 |
| 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 | -0,59% | 2.368,00 |
| 21.01.2026 | 118,00 | 119,90 | 116,60 | 119,65 | 1,87% | 1.520,00 |
| 20.01.2026 | 117,40 | 120,40 | 116,00 | 117,45 | 0,17% | 4.236,00 |
| 19.01.2026 | 119,90 | 119,90 | 116,55 | 117,25 | -2,62% | 6.683,00 |
| 16.01.2026 | 123,40 | 123,80 | 119,70 | 120,40 | -1,63% | 3.267,00 |
| 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 | -1,41% | 659,00 |
| 13.01.2026 | 129,10 | 130,35 | 126,70 | 127,40 | -1,62% | 4.620,00 |
| 12.01.2026 | 125,20 | 130,70 | 125,20 | 129,50 | 3,02% | 7.429,00 |
| 09.01.2026 | 122,60 | 126,00 | 122,50 | 125,70 | 2,49% | 2.805,00 |
| 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 | 0,69% | 13,00 |
| 05.01.2026 | 117,40 | 117,40 | 115,50 | 116,30 | -1,32% | 1.533,00 |
| 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 |
| 18.12.2025 | 115,80 | 116,35 | 113,25 | 115,80 | 0,00% | 2.729,00 |
| 17.12.2025 | 120,10 | 121,10 | 115,40 | 115,80 | -3,98% | 5.683,00 |
| 16.12.2025 | 121,40 | 122,45 | 119,20 | 120,60 | -2,82% | 849,00 |
| 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 | 1,51% | 4.210,00 |
| 10.12.2025 | 120,80 | 123,70 | 120,60 | 122,75 | 1,61% | 6.896,00 |
| 09.12.2025 | 119,50 | 121,20 | 118,65 | 120,80 | 1,26% | 2.209,00 |