118,500€
0,85%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 117,50 | 119,10 | 117,40 | 118,90 | 1,19% | 863,00 |
| 14.10.2025 | 114,70 | 118,60 | 114,70 | 117,50 | 2,17% | 20.625,00 |
| 13.10.2025 | 113,20 | 115,00 | 112,60 | 115,00 | 1,68% | 11.890,00 |
| 10.10.2025 | 113,70 | 115,80 | 113,10 | 113,10 | -0,35% | 15.100,00 |
| 09.10.2025 | 115,90 | 117,10 | 113,50 | 113,50 | -2,24% | 20.255,00 |
| 08.10.2025 | 117,00 | 117,70 | 115,50 | 116,10 | -0,51% | 10.527,00 |
| 07.10.2025 | 115,90 | 116,80 | 114,70 | 116,70 | 0,86% | 10.957,00 |
| 06.10.2025 | 118,60 | 118,60 | 114,80 | 115,70 | -2,28% | 20.840,00 |
| 03.10.2025 | 116,40 | 119,30 | 116,40 | 118,40 | 1,63% | 19.850,00 |
| 02.10.2025 | 115,40 | 117,50 | 115,40 | 116,50 | 1,22% | 14.305,00 |
| 01.10.2025 | 113,50 | 115,60 | 112,00 | 115,10 | 2,77% | 19.482,00 |
| 30.09.2025 | 113,40 | 113,80 | 111,10 | 112,00 | -1,32% | 18.556,00 |
| 29.09.2025 | 114,90 | 115,40 | 113,00 | 113,50 | -1,22% | 17.785,00 |
| 26.09.2025 | 115,00 | 115,60 | 113,70 | 114,90 | -0,09% | 9.727,00 |
| 25.09.2025 | 117,30 | 117,50 | 114,80 | 115,00 | -1,96% | 11.138,00 |
| 24.09.2025 | 116,60 | 118,50 | 115,10 | 117,30 | 0,69% | 12.626,00 |
| 23.09.2025 | 115,70 | 118,70 | 114,50 | 116,50 | 0,69% | 14.731,00 |
| 22.09.2025 | 117,00 | 117,60 | 114,80 | 115,70 | -1,62% | 28.026,00 |
| 19.09.2025 | 123,00 | 123,00 | 117,00 | 117,60 | -4,85% | 41.093,00 |
| 18.09.2025 | 122,80 | 123,60 | 121,10 | 123,60 | 0,90% | 13.236,00 |
| 17.09.2025 | 123,20 | 124,40 | 122,30 | 122,50 | -0,57% | 11.876,00 |
| 16.09.2025 | 119,80 | 123,80 | 119,80 | 123,20 | 2,67% | 19.032,00 |
| 15.09.2025 | 118,70 | 120,70 | 118,70 | 120,00 | 0,42% | 10.490,00 |
| 12.09.2025 | 119,40 | 121,00 | 118,70 | 119,50 | 2,49% | 7.815,00 |
| 11.09.2025 | 117,20 | 117,60 | 115,60 | 116,60 | -2,75% | 2.939,00 |
| 09.09.2025 | 119,00 | 120,40 | 119,00 | 119,90 | 1,44% | 1.200,00 |
| 05.09.2025 | 120,40 | 120,90 | 118,00 | 118,20 | -1,25% | 14.604,00 |
| 04.09.2025 | 118,50 | 120,60 | 117,70 | 119,70 | 1,96% | 10.310,00 |
| 03.09.2025 | 120,40 | 120,70 | 117,00 | 117,40 | -2,33% | 16.973,00 |
| 02.09.2025 | 120,90 | 121,40 | 119,20 | 120,20 | 0,25% | 9.932,00 |
| 01.09.2025 | 119,50 | 121,20 | 119,00 | 119,90 | 1,10% | 8.003,00 |
| 29.08.2025 | 120,80 | 121,40 | 118,40 | 118,60 | -1,74% | 23.239,00 |
| 28.08.2025 | 119,10 | 122,00 | 119,10 | 120,70 | 0,84% | 18.041,00 |
| 27.08.2025 | 121,90 | 122,00 | 119,70 | 119,70 | -0,83% | 12.787,00 |
| 26.08.2025 | 120,90 | 121,20 | 119,40 | 120,70 | -0,17% | 10.458,00 |
| 25.08.2025 | 121,10 | 122,40 | 120,00 | 120,90 | 0,08% | 6.515,00 |
| 22.08.2025 | 121,40 | 122,50 | 120,60 | 120,80 | -0,41% | 9.447,00 |
| 21.08.2025 | 121,00 | 121,60 | 119,60 | 121,30 | 0,83% | 7.347,00 |
| 20.08.2025 | 119,50 | 122,60 | 118,70 | 120,30 | 0,67% | 12.448,00 |
| 19.08.2025 | 119,50 | 121,90 | 119,50 | 119,50 | 0,00% | 11.765,00 |
| 18.08.2025 | 120,60 | 121,50 | 119,30 | 119,50 | -0,08% | 21.723,00 |
| 15.08.2025 | 123,00 | 123,40 | 119,60 | 119,60 | -1,89% | 38.086,00 |
| 14.08.2025 | 127,50 | 127,50 | 117,90 | 121,90 | -8,41% | 76.265,00 |
| 13.08.2025 | 131,40 | 135,20 | 131,00 | 133,10 | 1,29% | 26.299,00 |
| 12.08.2025 | 127,30 | 132,90 | 127,30 | 131,40 | 2,90% | 12.190,00 |
| 11.08.2025 | 129,10 | 130,20 | 126,80 | 127,70 | -2,07% | 10.661,00 |
| 08.08.2025 | 131,10 | 132,60 | 130,20 | 130,40 | -0,69% | 6.818,00 |
| 07.08.2025 | 130,00 | 133,90 | 129,00 | 131,30 | 2,50% | 18.925,00 |
| 06.08.2025 | 128,80 | 130,20 | 127,80 | 128,10 | -0,23% | 10.099,00 |
| 05.08.2025 | 124,20 | 128,40 | 124,20 | 128,40 | 3,63% | 12.947,00 |
| 04.08.2025 | 125,30 | 125,60 | 123,00 | 123,90 | -0,24% | 9.986,00 |
| 01.08.2025 | 126,00 | 127,70 | 124,00 | 124,20 | -2,13% | 15.646,00 |
| 31.07.2025 | 130,30 | 132,00 | 126,40 | 126,90 | -3,64% | 12.970,00 |
| 30.07.2025 | 131,70 | 132,70 | 130,00 | 131,70 | -1,64% | 11.555,00 |
| 29.07.2025 | 133,60 | 135,00 | 132,50 | 133,90 | 1,59% | 14.265,00 |
| 28.07.2025 | 135,00 | 136,60 | 131,30 | 131,80 | -1,35% | 8.883,00 |
| 25.07.2025 | 133,00 | 133,90 | 131,60 | 133,60 | 0,91% | 8.932,00 |
| 24.07.2025 | 132,10 | 133,90 | 131,70 | 132,40 | 0,53% | 10.231,00 |
| 23.07.2025 | 130,00 | 133,50 | 130,00 | 131,70 | 2,17% | 13.760,00 |
| 22.07.2025 | 126,10 | 130,00 | 125,80 | 128,90 | 1,26% | 15.017,00 |
| 21.07.2025 | 126,80 | 128,40 | 126,10 | 127,30 | 0,95% | 13.872,00 |
| 18.07.2025 | 130,20 | 130,20 | 126,10 | 126,10 | -2,17% | 31.642,00 |
| 17.07.2025 | 129,00 | 130,40 | 127,70 | 128,90 | 0,00% | 9.933,00 |
| 16.07.2025 | 129,60 | 130,10 | 127,00 | 128,90 | 1,50% | 9.560,00 |
| 15.07.2025 | 128,30 | 129,20 | 127,00 | 127,00 | -0,24% | 9.042,00 |
| 14.07.2025 | 127,00 | 128,70 | 125,80 | 127,30 | 0,00% | 8.534,00 |
| 11.07.2025 | 128,70 | 130,70 | 127,10 | 127,30 | -1,09% | 12.070,00 |
| 10.07.2025 | 129,00 | 129,30 | 126,70 | 128,70 | 0,39% | 16.143,00 |
| 09.07.2025 | 129,00 | 130,00 | 126,70 | 128,20 | 0,55% | 12.590,00 |
| 08.07.2025 | 128,20 | 129,00 | 126,10 | 127,50 | 0,55% | 13.988,00 |
| 07.07.2025 | 124,50 | 128,60 | 124,50 | 126,80 | 1,36% | 15.619,00 |
| 04.07.2025 | 127,00 | 127,30 | 124,00 | 125,10 | -1,57% | 14.190,00 |
| 03.07.2025 | 128,70 | 128,80 | 126,10 | 127,10 | -0,47% | 15.664,00 |
| 02.07.2025 | 128,00 | 129,20 | 127,20 | 127,70 | 0,63% | 6.999,00 |
| 01.07.2025 | 128,00 | 128,30 | 125,30 | 126,90 | -0,08% | 11.588,00 |
| 30.06.2025 | 129,50 | 131,20 | 125,70 | 127,00 | -1,17% | 18.123,00 |
| 27.06.2025 | 128,60 | 129,30 | 126,10 | 128,50 | 1,26% | 16.256,00 |
| 26.06.2025 | 128,90 | 129,20 | 126,40 | 126,90 | -0,55% | 16.111,00 |
| 25.06.2025 | 130,00 | 130,40 | 126,60 | 127,60 | -0,31% | 19.443,00 |
| 24.06.2025 | 137,70 | 137,70 | 127,50 | 128,00 | -6,23% | 43.525,00 |
| 23.06.2025 | 135,00 | 137,40 | 133,50 | 136,50 | 0,59% | 7.975,00 |
| 20.06.2025 | 136,10 | 136,80 | 133,70 | 135,70 | -0,37% | 21.514,00 |
| 19.06.2025 | 138,90 | 139,10 | 134,90 | 136,20 | -1,87% | 7.336,00 |
| 18.06.2025 | 138,90 | 140,70 | 137,10 | 138,80 | -0,57% | 9.556,00 |
| 17.06.2025 | 141,20 | 142,70 | 139,40 | 139,60 | -1,34% | 7.678,00 |
| 16.06.2025 | 145,10 | 145,90 | 140,80 | 141,50 | -0,98% | 10.946,00 |
| 13.06.2025 | 143,60 | 148,20 | 142,40 | 142,90 | 0,85% | 16.616,00 |
| 12.06.2025 | 142,30 | 144,90 | 141,00 | 141,70 | -1,32% | 6.960,00 |
| 11.06.2025 | 143,20 | 144,80 | 143,10 | 143,60 | -0,14% | 6.280,00 |
| 10.06.2025 | 144,00 | 145,20 | 142,90 | 143,80 | -0,35% | 7.778,00 |
| 09.06.2025 | 147,10 | 147,10 | 143,40 | 144,30 | -2,10% | 8.236,00 |
| 06.06.2025 | 144,60 | 149,90 | 143,80 | 147,40 | 2,15% | 15.798,00 |
| 05.06.2025 | 144,80 | 145,70 | 143,90 | 144,30 | -0,07% | 9.395,00 |
| 04.06.2025 | 146,80 | 146,80 | 144,10 | 144,40 | -0,48% | 11.184,00 |
| 03.06.2025 | 149,00 | 149,00 | 144,30 | 145,10 | -2,36% | 7.339,00 |
| 02.06.2025 | 142,10 | 150,10 | 142,10 | 148,60 | 2,91% | 15.589,00 |
| 30.05.2025 | 145,50 | 148,80 | 143,90 | 144,40 | -1,50% | 12.093,00 |
| 29.05.2025 | 149,60 | 150,00 | 145,70 | 146,60 | 0,07% | 16.958,00 |
| 28.05.2025 | 154,00 | 154,30 | 145,10 | 146,50 | -5,06% | 19.145,00 |
| 27.05.2025 | 154,50 | 156,20 | 153,50 | 154,30 | -0,96% | 10.366,00 |