132,750€
-2,07%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 133,30 | 135,50 | 131,50 | 135,40 | -0,11% | 858,00 |
| 26.08.2026 | 135,20 | 137,90 | 133,20 | 135,55 | -1,78% | 1.520,00 |
| 25.08.2026 | 137,50 | 138,00 | 137,50 | 138,00 | 0,18% | 99,00 |
| 24.08.2026 | 136,20 | 141,40 | 134,00 | 137,75 | 1,81% | 6.885,00 |
| 21.08.2026 | 132,60 | 135,60 | 132,60 | 135,30 | 0,82% | 249,00 |
| 20.08.2026 | 135,90 | 135,90 | 132,05 | 134,20 | -0,45% | 423,00 |
| 19.08.2026 | 131,10 | 135,90 | 129,50 | 134,80 | 3,77% | 844,00 |
| 18.08.2026 | 131,00 | 133,40 | 129,35 | 129,90 | -1,55% | 434,00 |
| 17.08.2026 | 132,50 | 138,95 | 130,00 | 131,95 | 1,07% | 10.167,00 |
| 14.08.2026 | 127,10 | 132,40 | 126,95 | 130,55 | 2,15% | 4.887,00 |
| 13.08.2026 | 124,90 | 128,30 | 122,20 | 127,80 | 4,11% | 2.270,00 |
| 12.08.2026 | 123,30 | 123,30 | 121,30 | 122,75 | 0,61% | 587,00 |
| 11.08.2026 | 124,90 | 125,10 | 121,45 | 122,00 | -1,01% | 3.020,00 |
| 10.08.2026 | 124,20 | 126,10 | 121,60 | 123,25 | -0,04% | 662,00 |
| 07.08.2026 | 123,60 | 127,60 | 123,15 | 123,30 | 1,69% | 1.577,00 |
| 06.08.2026 | 122,20 | 123,00 | 120,60 | 121,25 | 0,00% | 389,00 |
| 05.08.2026 | 127,00 | 127,95 | 120,70 | 121,25 | -1,82% | 3.064,00 |
| 04.08.2026 | 127,00 | 127,25 | 122,90 | 123,50 | -2,99% | 1.451,00 |
| 03.08.2026 | 127,60 | 128,40 | 126,00 | 127,30 | 1,19% | 1.217,00 |
| 31.07.2026 | 127,50 | 127,50 | 125,20 | 125,80 | -1,33% | 302,00 |
| 30.07.2026 | 124,90 | 127,95 | 124,80 | 127,50 | 0,20% | 342,00 |
| 29.07.2026 | 126,80 | 128,25 | 125,00 | 127,25 | 0,16% | 553,00 |
| 28.07.2026 | 125,85 | 127,80 | 125,50 | 127,05 | 0,91% | 403,00 |
| 27.07.2026 | 130,40 | 130,50 | 125,85 | 125,90 | -2,59% | 1.974,00 |
| 24.07.2026 | 127,10 | 129,90 | 126,65 | 129,25 | 1,13% | 1.842,00 |
| 23.07.2026 | 127,40 | 129,40 | 126,20 | 127,80 | -0,27% | 2.283,00 |
| 22.07.2026 | 125,00 | 130,35 | 124,00 | 128,15 | 3,06% | 1.312,00 |
| 21.07.2026 | 122,60 | 126,00 | 122,10 | 124,35 | 0,48% | 585,00 |
| 20.07.2026 | 126,30 | 126,90 | 123,45 | 123,75 | -2,71% | 476,00 |
| 17.07.2026 | 126,45 | 130,30 | 125,90 | 127,20 | -0,24% | 1.540,00 |
| 16.07.2026 | 127,30 | 128,40 | 125,00 | 127,50 | -0,08% | 2.146,00 |
| 15.07.2026 | 124,50 | 130,40 | 124,00 | 127,60 | 0,79% | 6.003,00 |
| 14.07.2026 | 125,10 | 129,45 | 123,05 | 126,60 | 5,11% | 9.750,00 |
| 13.07.2026 | 115,90 | 120,70 | 115,70 | 120,45 | 3,48% | 11.402,00 |
| 10.07.2026 | 116,95 | 118,40 | 115,55 | 116,40 | -1,15% | 672,00 |
| 09.07.2026 | 116,60 | 118,45 | 115,10 | 117,75 | 1,25% | 2.114,00 |
| 08.07.2026 | 114,90 | 118,10 | 114,00 | 116,30 | 0,91% | 5.392,00 |
| 07.07.2026 | 114,90 | 116,30 | 114,30 | 115,25 | 0,79% | 1.111,00 |
| 06.07.2026 | 117,40 | 118,65 | 112,10 | 114,35 | -2,72% | 3.896,00 |
| 03.07.2026 | 115,90 | 119,05 | 115,40 | 117,55 | 1,60% | 2.611,00 |
| 02.07.2026 | 112,75 | 115,75 | 112,75 | 115,70 | 3,17% | 5.401,00 |
| 01.07.2026 | 111,30 | 112,20 | 110,90 | 112,15 | -1,06% | 1.136,00 |
| 30.06.2026 | 113,70 | 114,40 | 110,60 | 113,35 | 1,66% | 1.628,00 |
| 29.06.2026 | 114,40 | 114,40 | 111,15 | 111,50 | -3,63% | 2.382,00 |
| 26.06.2026 | 114,70 | 116,40 | 114,70 | 115,70 | 0,04% | 357,00 |
| 25.06.2026 | 115,90 | 115,90 | 115,40 | 115,65 | -0,56% | 72,00 |
| 24.06.2026 | 115,10 | 117,40 | 115,10 | 116,30 | 1,00% | 2.111,00 |
| 22.06.2026 | 112,80 | 115,60 | 112,80 | 115,15 | 1,72% | 2.787,00 |
| 19.06.2026 | 111,60 | 113,90 | 111,60 | 113,20 | 1,39% | 1.804,00 |
| 18.06.2026 | 113,00 | 113,80 | 110,60 | 111,65 | -1,11% | 4.712,00 |
| 17.06.2026 | 118,40 | 119,40 | 112,30 | 112,90 | -2,59% | 11.544,00 |
| 16.06.2026 | 116,00 | 116,00 | 115,80 | 115,90 | 0,48% | 374,00 |
| 15.06.2026 | 119,40 | 119,40 | 114,50 | 115,35 | -0,65% | 3.400,00 |
| 12.06.2026 | 119,00 | 119,25 | 116,10 | 116,10 | -1,90% | 960,00 |
| 11.06.2026 | 116,35 | 119,90 | 116,35 | 118,35 | 0,64% | 1.783,00 |
| 10.06.2026 | 114,50 | 117,60 | 113,60 | 117,60 | 0,68% | 920,00 |
| 09.06.2026 | 116,95 | 117,50 | 114,10 | 116,80 | -0,17% | 831,00 |
| 08.06.2026 | 115,30 | 117,85 | 113,50 | 117,00 | 0,26% | 2.338,00 |
| 05.06.2026 | 115,00 | 117,40 | 115,00 | 116,70 | -0,30% | 983,00 |
| 04.06.2026 | 112,40 | 117,85 | 111,20 | 117,05 | 5,21% | 3.667,00 |
| 03.06.2026 | 112,80 | 113,05 | 110,60 | 111,25 | -1,46% | 980,00 |
| 02.06.2026 | 114,40 | 117,70 | 112,35 | 112,90 | -2,21% | 3.560,00 |
| 01.06.2026 | 110,70 | 115,90 | 110,70 | 115,45 | 2,53% | 4.590,00 |
| 29.05.2026 | 111,60 | 113,00 | 111,05 | 112,60 | 0,94% | 1.822,00 |
| 28.05.2026 | 111,10 | 114,00 | 109,90 | 111,55 | -1,50% | 2.486,00 |
| 27.05.2026 | 113,80 | 114,10 | 112,55 | 113,25 | 0,18% | 871,00 |
| 26.05.2026 | 114,20 | 115,10 | 112,60 | 113,05 | -1,01% | 2.230,00 |
| 25.05.2026 | 114,40 | 114,75 | 112,80 | 114,20 | 0,93% | 2.740,00 |
| 22.05.2026 | 114,80 | 118,00 | 113,10 | 113,15 | -1,61% | 2.879,00 |
| 21.05.2026 | 115,50 | 117,25 | 114,30 | 115,00 | -2,29% | 1.172,00 |
| 20.05.2026 | 116,65 | 119,00 | 115,35 | 117,70 | -0,55% | 2.731,00 |
| 19.05.2026 | 117,70 | 120,35 | 117,35 | 118,35 | 1,15% | 829,00 |
| 18.05.2026 | 116,50 | 117,95 | 115,80 | 117,00 | 0,30% | 374,00 |
| 15.05.2026 | 115,40 | 117,35 | 114,95 | 116,65 | 0,13% | 1.615,00 |
| 14.05.2026 | 118,20 | 118,55 | 116,30 | 116,50 | -4,12% | 429,00 |
| 13.05.2026 | 115,10 | 122,20 | 114,70 | 121,50 | 3,58% | 5.113,00 |
| 12.05.2026 | 116,00 | 118,45 | 115,95 | 117,30 | -0,76% | 921,00 |
| 11.05.2026 | 116,40 | 118,30 | 115,10 | 118,20 | 0,38% | 1.545,00 |
| 08.05.2026 | 115,90 | 117,80 | 115,50 | 117,75 | 0,30% | 472,00 |
| 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 |