169,500€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 170,40 | 171,25 | 162,70 | 169,55 | -0,24% | 5.111,00 |
| 25.04.2024 | 175,40 | 176,90 | 169,05 | 169,95 | -2,30% | 9.321,00 |
| 24.04.2024 | 167,20 | 177,50 | 166,60 | 173,95 | 3,85% | 11.147,00 |
| 23.04.2024 | 157,45 | 169,50 | 156,50 | 167,50 | 6,59% | 12.419,00 |
| 22.04.2024 | 150,75 | 158,40 | 150,55 | 157,15 | 5,15% | 10.105,00 |
| 19.04.2024 | 144,40 | 151,40 | 143,50 | 149,45 | 3,43% | 3.502,00 |
| 18.04.2024 | 146,60 | 147,85 | 144,00 | 144,50 | -0,89% | 2.615,00 |
| 17.04.2024 | 146,65 | 149,60 | 144,50 | 145,80 | -0,58% | 1.613,00 |
| 16.04.2024 | 147,50 | 148,90 | 144,10 | 146,65 | -0,91% | 2.614,00 |
| 15.04.2024 | 148,55 | 152,40 | 147,00 | 148,00 | -0,37% | 2.874,00 |
| 12.04.2024 | 147,45 | 152,00 | 146,80 | 148,55 | 0,75% | 3.361,00 |
| 11.04.2024 | 145,90 | 151,75 | 144,90 | 147,45 | 0,82% | 3.392,00 |
| 10.04.2024 | 147,25 | 148,90 | 139,70 | 146,25 | -0,91% | 8.236,00 |
| 09.04.2024 | 140,75 | 149,10 | 139,55 | 147,60 | 4,87% | 4.223,00 |
| 08.04.2024 | 139,65 | 143,00 | 138,80 | 140,75 | 0,90% | 7.265,00 |
| 05.04.2024 | 143,20 | 143,70 | 138,30 | 139,50 | -1,90% | 3.743,00 |
| 04.04.2024 | 138,75 | 143,90 | 138,10 | 142,20 | 2,63% | 6.124,00 |
| 03.04.2024 | 140,05 | 143,00 | 132,80 | 138,55 | -1,04% | 7.118,00 |
| 02.04.2024 | 138,55 | 144,55 | 137,70 | 140,00 | 1,16% | 5.569,00 |
| 28.03.2024 | 139,40 | 139,50 | 135,45 | 138,40 | 0,00% | 6.599,00 |
| 27.03.2024 | 128,30 | 139,40 | 128,30 | 138,40 | 7,83% | 8.784,00 |
| 26.03.2024 | 126,10 | 128,90 | 122,60 | 128,35 | 2,60% | 3.104,00 |
| 25.03.2024 | 125,25 | 126,10 | 122,30 | 125,10 | -0,16% | 4.848,00 |
| 22.03.2024 | 123,90 | 126,40 | 122,30 | 125,30 | 1,05% | 4.680,00 |
| 21.03.2024 | 121,10 | 126,90 | 121,10 | 124,00 | 0,69% | 3.946,00 |
| 20.03.2024 | 121,30 | 123,90 | 119,05 | 123,15 | 1,36% | 4.594,00 |
| 19.03.2024 | 121,70 | 123,90 | 120,00 | 121,50 | -0,16% | 1.574,00 |
| 18.03.2024 | 124,80 | 127,00 | 120,70 | 121,70 | -2,68% | 4.961,00 |
| 15.03.2024 | 115,80 | 126,50 | 114,10 | 125,05 | 8,60% | 12.529,00 |
| 14.03.2024 | 133,00 | 136,25 | 112,90 | 115,15 | -14,64% | 25.646,00 |
| 13.03.2024 | 134,70 | 138,35 | 133,30 | 134,90 | 0,45% | 5.018,00 |
| 12.03.2024 | 133,40 | 136,40 | 132,10 | 134,30 | 0,94% | 2.553,00 |
| 11.03.2024 | 133,90 | 134,90 | 131,65 | 133,05 | -0,63% | 2.442,00 |
| 08.03.2024 | 135,85 | 136,80 | 132,25 | 133,90 | -1,44% | 2.628,00 |
| 07.03.2024 | 132,75 | 137,00 | 131,40 | 135,85 | 2,18% | 3.393,00 |
| 06.03.2024 | 133,40 | 136,00 | 131,10 | 132,95 | -0,34% | 4.245,00 |
| 05.03.2024 | 132,15 | 134,10 | 130,90 | 133,40 | 0,98% | 2.995,00 |
| 04.03.2024 | 136,30 | 137,30 | 130,35 | 132,10 | -1,64% | 4.169,00 |
| 01.03.2024 | 134,10 | 136,00 | 130,00 | 134,30 | 0,64% | 6.751,00 |
| 29.02.2024 | 133,00 | 135,90 | 132,25 | 133,45 | 0,34% | 2.601,00 |
| 28.02.2024 | 130,90 | 133,70 | 130,10 | 133,00 | 2,03% | 1.725,00 |
| 27.02.2024 | 133,80 | 134,50 | 129,20 | 130,35 | -2,58% | 4.951,00 |
| 26.02.2024 | 136,00 | 136,60 | 132,30 | 133,80 | -1,15% | 1.464,00 |
| 23.02.2024 | 137,00 | 137,00 | 132,40 | 135,35 | -0,48% | 2.474,00 |
| 22.02.2024 | 133,95 | 137,70 | 133,90 | 136,00 | 1,53% | 3.182,00 |
| 21.02.2024 | 133,50 | 135,20 | 131,20 | 133,95 | 0,53% | 1.796,00 |
| 20.02.2024 | 137,20 | 138,50 | 130,20 | 133,25 | -2,91% | 3.335,00 |
| 19.02.2024 | 131,15 | 138,50 | 128,10 | 137,25 | 5,82% | 5.473,00 |
| 16.02.2024 | 131,90 | 131,90 | 128,35 | 129,70 | -1,07% | 2.055,00 |
| 15.02.2024 | 131,80 | 133,50 | 130,10 | 131,10 | -0,53% | 2.410,00 |
| 14.02.2024 | 132,00 | 133,00 | 129,00 | 131,80 | -0,15% | 3.407,00 |
| 13.02.2024 | 130,85 | 136,90 | 128,70 | 132,00 | 0,96% | 3.685,00 |
| 12.02.2024 | 130,15 | 133,70 | 128,85 | 130,75 | 0,31% | 4.731,00 |
| 09.02.2024 | 128,00 | 131,30 | 125,60 | 130,35 | 1,84% | 5.216,00 |
| 08.02.2024 | 142,00 | 142,80 | 124,20 | 128,00 | -10,05% | 14.849,00 |
| 07.02.2024 | 143,70 | 144,60 | 140,25 | 142,30 | -0,97% | 2.678,00 |
| 06.02.2024 | 142,50 | 144,90 | 140,40 | 143,70 | 1,55% | 5.562,00 |
| 05.02.2024 | 135,85 | 143,40 | 132,90 | 141,50 | 4,01% | 6.318,00 |
| 02.02.2024 | 138,50 | 140,00 | 131,50 | 136,05 | -1,45% | 8.136,00 |
| 01.02.2024 | 139,55 | 141,20 | 135,20 | 138,05 | -1,04% | 4.642,00 |
| 31.01.2024 | 139,50 | 143,30 | 138,90 | 139,50 | -0,04% | 8.532,00 |
| 30.01.2024 | 150,00 | 152,00 | 138,90 | 139,55 | -9,50% | 17.723,00 |
| 29.01.2024 | 153,90 | 155,90 | 151,70 | 154,20 | 0,88% | 2.999,00 |
| 26.01.2024 | 155,85 | 159,00 | 151,60 | 152,85 | -1,70% | 5.685,00 |
| 25.01.2024 | 154,70 | 157,70 | 153,70 | 155,50 | 0,75% | 3.610,00 |
| 24.01.2024 | 154,70 | 156,90 | 152,50 | 154,35 | -0,32% | 4.181,00 |
| 23.01.2024 | 154,30 | 158,65 | 151,60 | 154,85 | 0,55% | 5.446,00 |
| 22.01.2024 | 153,85 | 156,45 | 151,90 | 154,00 | 0,88% | 3.430,00 |
| 19.01.2024 | 153,95 | 157,15 | 150,20 | 152,65 | -0,78% | 4.132,00 |
| 18.01.2024 | 158,80 | 162,90 | 151,85 | 153,85 | -3,12% | 6.969,00 |
| 17.01.2024 | 159,15 | 164,60 | 151,40 | 158,80 | -0,78% | 6.511,00 |
| 16.01.2024 | 162,20 | 164,50 | 158,35 | 160,05 | -1,33% | 4.489,00 |
| 15.01.2024 | 157,15 | 162,90 | 155,10 | 162,20 | 3,61% | 4.604,00 |
| 12.01.2024 | 164,65 | 169,00 | 156,10 | 156,55 | -3,27% | 6.625,00 |
| 11.01.2024 | 152,55 | 162,70 | 150,20 | 161,85 | 6,55% | 7.409,00 |
| 10.01.2024 | 152,30 | 159,00 | 149,70 | 151,90 | -0,62% | 7.594,00 |
| 09.01.2024 | 154,05 | 159,70 | 152,20 | 152,85 | -0,81% | 5.813,00 |
| 08.01.2024 | 172,20 | 172,90 | 152,10 | 154,10 | -9,59% | 16.586,00 |
| 05.01.2024 | 174,90 | 178,80 | 158,40 | 170,45 | -0,47% | 18.017,00 |
| 04.01.2024 | 149,50 | 174,90 | 147,80 | 171,25 | 13,11% | 33.969,00 |
| 03.01.2024 | 141,70 | 154,00 | 140,10 | 151,40 | 7,15% | 12.705,00 |
| 02.01.2024 | 136,40 | 142,90 | 136,00 | 141,30 | 4,20% | 7.334,00 |
| 29.12.2023 | 134,90 | 137,90 | 133,10 | 135,60 | 0,86% | 2.301,00 |
| 28.12.2023 | 135,90 | 136,70 | 132,15 | 134,45 | -0,07% | 5.294,00 |
| 27.12.2023 | 148,20 | 154,90 | 134,10 | 134,55 | -9,09% | 13.478,00 |
| 22.12.2023 | 144,30 | 149,00 | 140,70 | 148,00 | 3,21% | 7.344,00 |
| 21.12.2023 | 137,90 | 145,90 | 135,10 | 143,40 | 4,60% | 7.799,00 |
| 20.12.2023 | 132,50 | 138,80 | 131,85 | 137,10 | 3,08% | 6.263,00 |
| 19.12.2023 | 138,00 | 140,00 | 129,00 | 133,00 | -3,62% | 13.748,00 |
| 18.12.2023 | 128,00 | 138,00 | 127,30 | 138,00 | 9,26% | 16.781,00 |
| 15.12.2023 | 109,00 | 128,80 | 107,90 | 126,30 | 15,87% | 15.521,00 |
| 14.12.2023 | 105,50 | 111,10 | 104,80 | 109,00 | 3,81% | 6.291,00 |
| 13.12.2023 | 106,90 | 107,90 | 103,50 | 105,00 | -1,78% | 3.739,00 |
| 12.12.2023 | 109,20 | 111,20 | 105,70 | 106,90 | -2,11% | 4.694,00 |
| 11.12.2023 | 111,50 | 111,90 | 107,80 | 109,20 | -1,18% | 4.043,00 |
| 08.12.2023 | 111,10 | 112,30 | 109,80 | 110,50 | 0,45% | 2.950,00 |
| 07.12.2023 | 111,10 | 111,90 | 109,40 | 110,00 | -0,90% | 4.144,00 |
| 06.12.2023 | 109,20 | 112,50 | 109,00 | 111,00 | 1,74% | 4.574,00 |
| 05.12.2023 | 109,80 | 110,90 | 107,10 | 109,10 | -3,02% | 7.287,00 |
| 04.12.2023 | 115,20 | 116,00 | 111,10 | 112,50 | -2,43% | 4.588,00 |