138,450€
-1,18%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 138,90 | 140,70 | 137,20 | 138,30 | -0,93% | 996,00 |
| 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 |
| 26.05.2025 | 160,00 | 160,90 | 154,80 | 155,80 | -2,07% | 12.297,00 |
| 23.05.2025 | 159,60 | 162,50 | 156,00 | 159,10 | -0,06% | 29.861,00 |
| 22.05.2025 | 161,90 | 163,50 | 157,50 | 159,20 | -2,51% | 27.414,00 |
| 21.05.2025 | 160,20 | 164,10 | 159,50 | 163,30 | 0,06% | 21.343,00 |
| 20.05.2025 | 163,90 | 164,20 | 161,30 | 163,20 | -1,09% | 12.925,00 |
| 19.05.2025 | 166,90 | 166,90 | 160,10 | 165,00 | -1,20% | 17.560,00 |
| 16.05.2025 | 166,50 | 171,80 | 165,00 | 167,00 | 0,24% | 32.634,00 |
| 15.05.2025 | 162,00 | 168,40 | 159,20 | 166,60 | 0,54% | 55.849,00 |
| 14.05.2025 | 147,90 | 167,80 | 147,90 | 165,70 | 12,19% | 103.603,00 |
| 13.05.2025 | 143,00 | 147,90 | 142,30 | 147,70 | 0,82% | 27.894,00 |
| 12.05.2025 | 132,00 | 149,20 | 132,00 | 146,50 | 12,95% | 78.306,00 |
| 09.05.2025 | 130,80 | 131,00 | 128,00 | 129,70 | 1,33% | 13.070,00 |
| 08.05.2025 | 128,20 | 128,90 | 126,60 | 128,00 | 0,00% | 13.620,00 |
| 07.05.2025 | 131,20 | 131,20 | 124,50 | 128,00 | -3,03% | 31.298,00 |
| 06.05.2025 | 132,60 | 134,00 | 131,40 | 132,00 | -1,49% | 14.634,00 |
| 05.05.2025 | 133,60 | 137,30 | 133,10 | 134,00 | 0,83% | 10.869,00 |
| 02.05.2025 | 132,70 | 136,50 | 130,60 | 132,90 | -3,56% | 23.871,00 |
| 30.04.2025 | 138,40 | 139,60 | 135,80 | 137,80 | -0,65% | 22.701,00 |
| 29.04.2025 | 137,90 | 139,50 | 136,00 | 138,70 | 0,73% | 8.262,00 |
| 28.04.2025 | 140,20 | 140,90 | 136,00 | 137,70 | 0,15% | 12.466,00 |
| 25.04.2025 | 139,00 | 139,20 | 136,40 | 137,50 | 1,40% | 12.416,00 |
| 24.04.2025 | 135,50 | 137,20 | 131,70 | 135,60 | -0,37% | 9.687,00 |
| 23.04.2025 | 137,00 | 137,80 | 134,60 | 136,10 | 1,57% | 19.850,00 |
| 22.04.2025 | 135,50 | 135,50 | 130,90 | 134,00 | -0,96% | 14.563,00 |
| 17.04.2025 | 138,10 | 138,60 | 134,70 | 135,30 | -2,80% | 16.182,00 |
| 16.04.2025 | 135,00 | 139,20 | 132,80 | 139,20 | 2,65% | 14.577,00 |
| 15.04.2025 | 135,30 | 138,00 | 133,40 | 135,60 | 2,26% | 27.537,00 |
| 14.04.2025 | 134,10 | 135,00 | 131,20 | 132,60 | 2,00% | 13.919,00 |
| 11.04.2025 | 126,00 | 132,00 | 124,30 | 130,00 | 4,50% | 19.307,00 |
| 10.04.2025 | 133,40 | 133,40 | 122,90 | 124,40 | 6,51% | 25.882,00 |
| 09.04.2025 | 120,70 | 123,00 | 115,50 | 116,80 | -7,01% | 27.178,00 |
| 08.04.2025 | 125,30 | 127,70 | 122,60 | 125,60 | 4,75% | 26.321,00 |
| 07.04.2025 | 110,50 | 126,80 | 108,30 | 119,90 | -0,83% | 53.184,00 |
| 04.04.2025 | 125,50 | 126,50 | 120,00 | 120,90 | -5,62% | 42.616,00 |
| 03.04.2025 | 133,00 | 133,90 | 127,30 | 128,10 | -9,08% | 72.390,00 |
| 02.04.2025 | 140,90 | 143,00 | 139,00 | 140,90 | -2,69% | 10.427,00 |
| 01.04.2025 | 140,50 | 144,80 | 138,40 | 144,80 | 3,95% | 16.194,00 |
| 31.03.2025 | 144,00 | 144,20 | 138,70 | 139,30 | -4,52% | 14.748,00 |
| 28.03.2025 | 149,00 | 151,30 | 144,80 | 145,90 | -2,08% | 14.689,00 |
| 27.03.2025 | 143,50 | 149,00 | 142,40 | 149,00 | 3,26% | 17.118,00 |
| 26.03.2025 | 145,90 | 148,50 | 143,80 | 144,30 | -0,82% | 16.501,00 |
| 25.03.2025 | 140,40 | 146,30 | 138,90 | 145,50 | 4,08% | 15.333,00 |
| 24.03.2025 | 137,60 | 142,20 | 137,50 | 139,80 | 3,33% | 24.822,00 |
| 21.03.2025 | 134,90 | 137,10 | 132,50 | 135,30 | 0,37% | 103.298,00 |
| 20.03.2025 | 146,00 | 146,00 | 130,20 | 134,80 | -7,67% | 70.671,00 |
| 19.03.2025 | 146,40 | 148,40 | 145,50 | 146,00 | -0,68% | 9.619,00 |
| 18.03.2025 | 142,90 | 147,40 | 142,20 | 147,00 | 3,74% | 22.680,00 |
| 17.03.2025 | 143,50 | 143,70 | 140,10 | 141,70 | 0,78% | 14.378,00 |
| 14.03.2025 | 146,50 | 146,50 | 139,40 | 140,60 | -3,43% | 23.044,00 |
| 13.03.2025 | 144,80 | 148,30 | 144,40 | 145,60 | 0,21% | 10.399,00 |
| 12.03.2025 | 146,50 | 150,10 | 142,90 | 145,30 | 0,14% | 13.659,00 |
| 11.03.2025 | 152,20 | 154,90 | 145,10 | 145,10 | -6,63% | 20.191,00 |
| 10.03.2025 | 145,10 | 155,40 | 145,10 | 155,40 | 6,44% | 25.628,00 |
| 07.03.2025 | 146,30 | 147,30 | 142,00 | 146,00 | -0,75% | 14.415,00 |
| 06.03.2025 | 146,50 | 149,50 | 146,20 | 147,10 | 0,62% | 12.877,00 |
| 05.03.2025 | 146,50 | 150,00 | 145,30 | 146,20 | 1,18% | 14.819,00 |
| 04.03.2025 | 148,00 | 148,00 | 143,90 | 144,50 | -3,02% | 14.548,00 |
| 03.03.2025 | 148,10 | 152,90 | 148,10 | 149,00 | 0,95% | 10.624,00 |
| 28.02.2025 | 149,00 | 149,50 | 147,30 | 147,60 | -1,01% | 7.983,00 |
| 27.02.2025 | 149,80 | 151,20 | 147,10 | 149,10 | -0,47% | 8.664,00 |
| 26.02.2025 | 152,10 | 154,30 | 149,60 | 149,80 | -1,06% | 11.575,00 |
| 25.02.2025 | 148,90 | 153,40 | 148,80 | 151,40 | 1,27% | 11.480,00 |
| 24.02.2025 | 148,20 | 151,90 | 146,90 | 149,50 | -0,20% | 12.999,00 |
| 21.02.2025 | 149,40 | 153,20 | 149,30 | 149,80 | -0,33% | 7.600,00 |
| 20.02.2025 | 148,80 | 154,00 | 148,80 | 150,30 | 0,60% | 9.497,00 |
| 19.02.2025 | 149,50 | 151,70 | 147,80 | 149,40 | -0,47% | 10.597,00 |
| 18.02.2025 | 147,00 | 151,10 | 146,60 | 150,10 | 2,11% | 8.560,00 |
| 17.02.2025 | 150,10 | 150,60 | 146,50 | 147,00 | -2,07% | 9.514,00 |
| 14.02.2025 | 148,80 | 151,30 | 147,90 | 150,10 | 1,01% | 13.056,00 |
| 13.02.2025 | 153,00 | 153,20 | 148,30 | 148,60 | -2,94% | 17.703,00 |
| 12.02.2025 | 154,00 | 155,80 | 152,00 | 153,10 | -1,54% | 16.692,00 |
| 11.02.2025 | 145,70 | 156,00 | 145,70 | 155,50 | 6,36% | 39.325,00 |
| 10.02.2025 | 144,90 | 148,20 | 144,30 | 146,20 | 1,18% | 13.619,00 |
| 07.02.2025 | 140,50 | 146,50 | 140,00 | 144,50 | 2,70% | 22.527,00 |
| 06.02.2025 | 143,10 | 147,50 | 140,00 | 140,70 | -0,28% | 31.209,00 |
| 05.02.2025 | 137,00 | 141,10 | 136,40 | 141,10 | 2,69% | 18.081,00 |
| 04.02.2025 | 134,90 | 138,00 | 132,20 | 137,40 | 1,40% | 12.014,00 |
| 03.02.2025 | 135,40 | 136,60 | 132,60 | 135,50 | -2,66% | 19.431,00 |
| 31.01.2025 | 137,20 | 139,90 | 136,80 | 139,20 | 1,98% | 14.778,00 |
| 30.01.2025 | 138,70 | 139,10 | 135,40 | 136,50 | 0,66% | 10.017,00 |
| 29.01.2025 | 133,80 | 135,90 | 133,30 | 135,60 | 1,42% | 8.240,00 |
| 28.01.2025 | 133,80 | 134,40 | 131,20 | 133,70 | 0,15% | 9.312,00 |
| 27.01.2025 | 130,70 | 134,50 | 129,50 | 133,50 | 2,14% | 11.657,00 |