159,700€
-0,31%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 160,70 | 160,70 | 159,30 | 159,50 | -0,44% | 133,00 |
| 21.11.2024 | 162,20 | 164,10 | 157,60 | 160,20 | -1,90% | 7.075,00 |
| 20.11.2024 | 165,00 | 167,10 | 162,20 | 163,30 | -0,67% | 7.908,00 |
| 19.11.2024 | 167,40 | 168,30 | 163,40 | 164,40 | -1,14% | 8.936,00 |
| 18.11.2024 | 166,30 | 169,50 | 164,00 | 166,30 | -0,18% | 12.172,00 |
| 15.11.2024 | 166,00 | 169,40 | 165,70 | 166,60 | -1,19% | 10.453,00 |
| 14.11.2024 | 157,50 | 168,60 | 157,00 | 168,60 | 7,05% | 25.066,00 |
| 13.11.2024 | 156,10 | 160,10 | 156,00 | 157,50 | 0,64% | 14.077,00 |
| 12.11.2024 | 155,20 | 161,00 | 153,20 | 156,50 | 0,26% | 14.026,00 |
| 11.11.2024 | 159,90 | 160,20 | 156,00 | 156,10 | -1,89% | 7.590,00 |
| 08.11.2024 | 162,00 | 163,80 | 159,10 | 159,10 | -2,51% | 11.019,00 |
| 07.11.2024 | 156,20 | 166,90 | 156,20 | 163,20 | 6,18% | 25.925,00 |
| 06.11.2024 | 168,40 | 168,50 | 153,70 | 153,70 | -9,96% | 35.552,00 |
| 05.11.2024 | 169,60 | 170,70 | 168,40 | 170,70 | 0,77% | 8.289,00 |
| 04.11.2024 | 166,30 | 169,50 | 165,00 | 169,40 | 1,86% | 6.764,00 |
| 01.11.2024 | 161,80 | 170,70 | 161,80 | 166,30 | 2,78% | 11.182,00 |
| 31.10.2024 | 157,90 | 163,60 | 156,90 | 161,80 | 2,47% | 11.002,00 |
| 30.10.2024 | 164,10 | 164,10 | 157,90 | 157,90 | -4,13% | 10.427,00 |
| 29.10.2024 | 166,10 | 166,60 | 163,30 | 164,70 | -0,18% | 7.378,00 |
| 28.10.2024 | 171,60 | 171,90 | 164,90 | 165,00 | -3,79% | 12.616,00 |
| 25.10.2024 | 168,20 | 174,60 | 168,10 | 171,50 | 1,96% | 37.517,00 |
| 24.10.2024 | 163,10 | 171,30 | 155,00 | 168,20 | 2,94% | 59.354,00 |
| 23.10.2024 | 165,90 | 167,20 | 162,90 | 163,40 | -3,03% | 16.338,00 |
| 22.10.2024 | 163,70 | 168,80 | 160,30 | 168,50 | 3,63% | 26.490,00 |
| 21.10.2024 | 158,00 | 164,10 | 156,30 | 162,60 | 2,52% | 21.797,00 |
| 18.10.2024 | 157,60 | 159,00 | 156,30 | 158,60 | 0,32% | 14.290,00 |
| 17.10.2024 | 155,40 | 158,40 | 154,60 | 158,10 | 1,61% | 12.838,00 |
| 16.10.2024 | 150,80 | 157,00 | 148,80 | 155,60 | 3,53% | 20.541,00 |
| 15.10.2024 | 147,00 | 150,70 | 144,70 | 150,30 | 2,45% | 17.072,00 |
| 14.10.2024 | 144,10 | 147,90 | 140,70 | 146,70 | 3,31% | 21.344,00 |
| 11.10.2024 | 141,90 | 143,60 | 139,60 | 142,00 | 1,50% | 14.736,00 |
| 10.10.2024 | 139,40 | 140,50 | 137,10 | 139,90 | 0,21% | 16.206,00 |
| 09.10.2024 | 141,60 | 141,60 | 139,50 | 139,60 | -1,48% | 8.421,00 |
| 08.10.2024 | 141,40 | 143,60 | 139,30 | 141,70 | -1,25% | 13.569,00 |
| 07.10.2024 | 141,70 | 143,50 | 137,40 | 143,50 | 3,46% | 29.800,00 |
| 04.10.2024 | 154,00 | 154,10 | 138,70 | 138,70 | -15,99% | 114.734,00 |
| 03.10.2024 | 160,60 | 166,80 | 157,90 | 165,10 | 2,17% | 15.820,00 |
| 02.10.2024 | 159,70 | 161,60 | 157,80 | 161,60 | 1,00% | 7.673,00 |
| 01.10.2024 | 163,50 | 165,20 | 156,10 | 160,00 | -1,72% | 16.716,00 |
| 30.09.2024 | 163,00 | 166,10 | 162,00 | 162,80 | -0,25% | 13.589,00 |
| 27.09.2024 | 165,90 | 166,00 | 162,00 | 163,20 | -0,61% | 8.396,00 |
| 26.09.2024 | 161,30 | 167,30 | 161,30 | 164,20 | 2,11% | 10.037,00 |
| 25.09.2024 | 160,00 | 168,00 | 160,00 | 160,80 | 0,31% | 22.165,00 |
| 24.09.2024 | 153,10 | 160,70 | 153,10 | 160,30 | 4,77% | 24.621,00 |
| 23.09.2024 | 151,00 | 153,00 | 149,40 | 153,00 | 0,99% | 6.806,00 |
| 20.09.2024 | 148,50 | 151,50 | 147,20 | 151,50 | 1,61% | 22.480,00 |
| 19.09.2024 | 149,30 | 150,00 | 147,90 | 149,10 | 0,20% | 5.890,00 |
| 18.09.2024 | 146,80 | 150,00 | 146,70 | 148,80 | 0,81% | 6.964,00 |
| 17.09.2024 | 144,00 | 147,60 | 143,20 | 147,60 | 2,86% | 17.350,00 |
| 16.09.2024 | 141,00 | 144,00 | 139,00 | 143,50 | 1,70% | 6.666,00 |
| 13.09.2024 | 140,30 | 143,60 | 139,20 | 141,10 | 0,86% | 8.889,00 |
| 12.09.2024 | 138,40 | 141,30 | 138,40 | 139,90 | 1,60% | 7.239,00 |
| 11.09.2024 | 136,60 | 139,70 | 136,60 | 137,70 | 1,32% | 4.689,00 |
| 10.09.2024 | 129,80 | 135,90 | 129,00 | 135,90 | 2,03% | 15.175,00 |
| 09.09.2024 | 136,00 | 136,60 | 132,70 | 133,20 | -2,77% | 11.206,00 |
| 06.09.2024 | 140,80 | 140,80 | 136,60 | 137,00 | -2,49% | 10.716,00 |
| 05.09.2024 | 142,80 | 144,10 | 140,10 | 140,50 | -1,68% | 6.621,00 |
| 04.09.2024 | 141,00 | 144,00 | 141,00 | 142,90 | 1,13% | 4.782,00 |
| 03.09.2024 | 145,10 | 146,60 | 139,10 | 141,30 | -2,69% | 15.956,00 |
| 02.09.2024 | 146,90 | 147,80 | 145,20 | 145,20 | -0,82% | 3.278,00 |
| 30.08.2024 | 145,40 | 149,70 | 145,40 | 146,40 | 0,34% | 9.305,00 |
| 29.08.2024 | 144,90 | 148,90 | 143,90 | 145,90 | 0,21% | 9.499,00 |
| 28.08.2024 | 146,20 | 146,50 | 143,40 | 145,60 | -0,41% | 10.719,00 |
| 27.08.2024 | 150,30 | 151,00 | 146,20 | 146,20 | -3,94% | 6.916,00 |
| 26.08.2024 | 151,50 | 153,60 | 150,50 | 152,20 | 0,13% | 4.033,00 |
| 23.08.2024 | 151,10 | 153,40 | 148,50 | 152,00 | 1,13% | 2.904,00 |
| 22.08.2024 | 149,70 | 150,80 | 148,00 | 150,30 | -0,33% | 3.019,00 |
| 21.08.2024 | 148,00 | 151,50 | 146,50 | 150,80 | 1,89% | 7.709,00 |
| 20.08.2024 | 151,20 | 151,20 | 147,20 | 148,00 | -1,00% | 7.166,00 |
| 19.08.2024 | 146,50 | 149,50 | 145,50 | 149,50 | 1,77% | 6.801,00 |
| 16.08.2024 | 152,10 | 152,10 | 144,90 | 146,90 | -2,59% | 15.934,00 |
| 15.08.2024 | 153,00 | 153,80 | 149,30 | 150,80 | -1,11% | 8.161,00 |
| 14.08.2024 | 155,30 | 157,40 | 148,40 | 152,50 | -4,39% | 14.844,00 |
| 13.08.2024 | 160,00 | 162,10 | 158,40 | 159,50 | -1,24% | 7.066,00 |
| 12.08.2024 | 155,00 | 162,60 | 155,00 | 161,50 | 4,94% | 10.011,00 |
| 09.08.2024 | 156,30 | 158,10 | 153,10 | 153,90 | -1,16% | 5.875,00 |
| 08.08.2024 | 156,50 | 157,60 | 150,10 | 155,70 | -1,08% | 4.319,00 |
| 07.08.2024 | 156,10 | 158,00 | 154,50 | 157,40 | 2,41% | 7.052,00 |
| 06.08.2024 | 156,60 | 156,60 | 149,10 | 153,70 | -0,39% | 11.351,00 |
| 05.08.2024 | 151,50 | 154,30 | 146,20 | 154,30 | -2,03% | 15.293,00 |
| 02.08.2024 | 158,60 | 159,10 | 150,40 | 157,50 | -2,05% | 11.222,00 |
| 01.08.2024 | 164,00 | 168,00 | 159,70 | 160,80 | -2,19% | 14.677,00 |
| 31.07.2024 | 161,50 | 164,40 | 160,60 | 164,40 | 2,05% | 7.385,00 |
| 30.07.2024 | 161,50 | 161,50 | 156,00 | 161,10 | -0,80% | 8.456,00 |
| 29.07.2024 | 151,00 | 163,00 | 151,00 | 162,40 | 8,63% | 23.048,00 |
| 26.07.2024 | 153,50 | 153,50 | 149,50 | 149,50 | -1,32% | 7.247,00 |
| 25.07.2024 | 151,60 | 154,50 | 151,00 | 151,50 | -0,59% | 3.852,00 |
| 24.07.2024 | 153,10 | 155,00 | 151,50 | 152,40 | -0,46% | 3.005,00 |
| 23.07.2024 | 155,00 | 157,80 | 152,40 | 153,10 | -1,23% | 7.074,00 |
| 22.07.2024 | 152,60 | 156,10 | 152,50 | 155,00 | 3,82% | 9.109,00 |
| 19.07.2024 | 151,40 | 151,80 | 146,90 | 149,30 | -2,55% | 11.069,00 |
| 18.07.2024 | 152,40 | 155,00 | 151,20 | 153,20 | 0,52% | 5.442,00 |
| 17.07.2024 | 151,50 | 154,20 | 149,20 | 152,40 | 1,26% | 7.763,00 |
| 16.07.2024 | 147,50 | 155,00 | 146,90 | 150,50 | 1,96% | 9.651,00 |
| 15.07.2024 | 148,50 | 150,40 | 146,30 | 147,60 | -0,94% | 15.089,00 |
| 12.07.2024 | 157,20 | 157,30 | 149,00 | 149,00 | -4,55% | 41.217,00 |
| 11.07.2024 | 163,00 | 163,10 | 156,10 | 156,10 | -3,52% | 11.193,00 |
| 10.07.2024 | 165,30 | 165,30 | 160,00 | 161,80 | 5,54% | 12.391,00 |
| 09.07.2024 | 153,80 | 155,40 | 152,50 | 153,30 | -0,71% | 9.501,00 |
| 08.07.2024 | 159,60 | 159,70 | 152,60 | 154,40 | -4,81% | 22.615,00 |