138,700€
-1,77%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 139,75 | 141,10 | 137,20 | 138,75 | -1,74% | 47,00 |
| 17.06.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,42% | - |
| 16.06.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -1,87% | - |
| 13.06.2025 | 145,10 | 145,10 | 144,00 | 144,50 | 0,84% | 1.052,00 |
| 12.06.2025 | 143,30 | 143,30 | 143,30 | 143,30 | 0,00% | - |
| 11.06.2025 | 143,30 | 144,50 | 143,30 | 143,30 | -0,14% | 134,00 |
| 10.06.2025 | 143,70 | 143,70 | 143,50 | 143,50 | -4,97% | 39,00 |
| 09.06.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 2,79% | 25,00 |
| 06.06.2025 | 143,30 | 146,90 | 143,30 | 146,90 | 2,30% | 65,00 |
| 05.06.2025 | 143,60 | 143,60 | 143,60 | 143,60 | -1,10% | - |
| 04.06.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -2,16% | - |
| 03.06.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 0,34% | - |
| 02.06.2025 | 144,70 | 150,00 | 143,90 | 147,90 | 0,82% | 127,00 |
| 30.05.2025 | 146,70 | 146,70 | 146,70 | 146,70 | -0,74% | - |
| 29.05.2025 | 149,40 | 150,00 | 147,50 | 147,80 | 1,30% | 2.124,00 |
| 28.05.2025 | 153,50 | 153,50 | 145,90 | 145,90 | -5,87% | 150,00 |
| 27.05.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -1,96% | - |
| 26.05.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -0,19% | - |
| 23.05.2025 | 158,30 | 160,20 | 158,30 | 158,40 | 0,06% | 380,00 |
| 22.05.2025 | 161,60 | 161,60 | 158,30 | 158,30 | -2,28% | 3,00 |
| 21.05.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,81% | 20,00 |
| 20.05.2025 | 162,50 | 163,00 | 160,50 | 160,70 | -1,95% | 486,00 |
| 19.05.2025 | 165,30 | 165,30 | 163,90 | 163,90 | -1,92% | 3,00 |
| 16.05.2025 | 165,60 | 168,10 | 165,60 | 167,10 | 2,89% | 61,00 |
| 15.05.2025 | 163,20 | 163,20 | 160,40 | 162,40 | -0,61% | 155,00 |
| 14.05.2025 | 146,00 | 165,00 | 146,00 | 163,40 | 11,69% | 223,00 |
| 13.05.2025 | 144,80 | 146,30 | 144,80 | 146,30 | -0,68% | 46,00 |
| 12.05.2025 | 132,70 | 147,30 | 132,40 | 147,30 | 14,45% | 2.066,00 |
| 09.05.2025 | 127,50 | 128,70 | 127,50 | 128,70 | 0,39% | 144,00 |
| 08.05.2025 | 127,10 | 128,90 | 127,10 | 128,20 | 1,34% | 28,00 |
| 07.05.2025 | 131,00 | 131,00 | 126,20 | 126,50 | -3,29% | 60,00 |
| 06.05.2025 | 133,50 | 133,50 | 130,80 | 130,80 | -3,47% | 1.289,00 |
| 05.05.2025 | 134,60 | 135,50 | 134,60 | 135,50 | 1,50% | 105,00 |
| 02.05.2025 | 132,50 | 135,00 | 132,50 | 133,50 | -2,77% | 209,00 |
| 30.04.2025 | 137,80 | 139,60 | 135,50 | 137,30 | -0,58% | 6.874,00 |
| 29.04.2025 | 138,00 | 138,90 | 137,60 | 138,10 | 0,88% | 1.775,00 |
| 28.04.2025 | 137,10 | 137,70 | 136,80 | 136,90 | 0,15% | 52,00 |
| 25.04.2025 | 136,70 | 136,70 | 136,70 | 136,70 | -0,65% | - |
| 24.04.2025 | 135,30 | 137,60 | 131,80 | 137,60 | 0,66% | 144,00 |
| 23.04.2025 | 134,00 | 136,70 | 134,00 | 136,70 | 1,48% | 1,00 |
| 22.04.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -1,89% | - |
| 17.04.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 0,44% | - |
| 16.04.2025 | 135,80 | 137,30 | 135,80 | 136,70 | 1,48% | 75,00 |
| 15.04.2025 | 136,00 | 137,70 | 133,60 | 134,70 | 2,05% | 224,00 |
| 14.04.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 5,18% | - |
| 11.04.2025 | 123,60 | 127,30 | 123,60 | 125,50 | 0,08% | 1.040,00 |
| 10.04.2025 | 130,00 | 130,00 | 125,30 | 125,40 | -1,72% | 65,00 |
| 09.04.2025 | 122,00 | 130,20 | 117,50 | 127,60 | 1,51% | 963,00 |
| 08.04.2025 | 123,00 | 126,30 | 123,00 | 125,70 | 1,86% | 1.242,00 |
| 07.04.2025 | 112,40 | 123,40 | 111,30 | 123,40 | 1,48% | 1.944,00 |
| 04.04.2025 | 128,30 | 128,30 | 120,00 | 121,60 | -6,39% | 1.150,00 |
| 03.04.2025 | 138,80 | 138,80 | 128,60 | 129,90 | -8,07% | 347,00 |
| 02.04.2025 | 142,00 | 142,00 | 141,30 | 141,30 | 1,15% | 20,00 |
| 01.04.2025 | 139,40 | 139,70 | 139,10 | 139,70 | 0,58% | 121,00 |
| 31.03.2025 | 145,40 | 145,40 | 138,90 | 138,90 | -5,06% | 15,00 |
| 28.03.2025 | 146,50 | 150,30 | 146,30 | 146,30 | 1,95% | 85,00 |
| 27.03.2025 | 143,50 | 143,50 | 143,50 | 143,50 | -1,85% | - |
| 26.03.2025 | 144,00 | 146,20 | 144,00 | 146,20 | 0,83% | 10,00 |
| 25.03.2025 | 139,80 | 145,20 | 139,30 | 145,00 | 4,09% | 1.298,00 |
| 24.03.2025 | 136,40 | 139,30 | 136,40 | 139,30 | 3,11% | 30,00 |
| 21.03.2025 | 135,10 | 136,60 | 133,00 | 135,10 | 0,67% | 624,00 |
| 20.03.2025 | 147,00 | 147,00 | 130,70 | 134,20 | -8,40% | 258,00 |
| 19.03.2025 | 145,00 | 146,50 | 145,00 | 146,50 | 0,21% | 38,00 |
| 18.03.2025 | 142,20 | 146,30 | 142,20 | 146,20 | 1,88% | 132,00 |
| 17.03.2025 | 141,10 | 143,50 | 140,30 | 143,50 | 0,49% | 336,00 |
| 14.03.2025 | 146,90 | 149,00 | 142,10 | 142,80 | -2,19% | 78,00 |
| 13.03.2025 | 145,80 | 147,90 | 145,70 | 146,00 | 0,14% | 259,00 |
| 12.03.2025 | 146,30 | 149,80 | 145,20 | 145,80 | -1,62% | 130,00 |
| 11.03.2025 | 153,00 | 153,00 | 148,20 | 148,20 | -3,52% | 17,00 |
| 10.03.2025 | 147,20 | 155,00 | 146,00 | 153,60 | 5,28% | 247,00 |
| 07.03.2025 | 147,30 | 147,30 | 143,40 | 145,90 | -0,82% | 314,00 |
| 06.03.2025 | 145,60 | 148,10 | 145,60 | 147,10 | -1,61% | 114,00 |
| 05.03.2025 | 147,00 | 149,50 | 147,00 | 149,50 | 3,25% | 36,00 |
| 04.03.2025 | 148,60 | 149,70 | 143,60 | 144,80 | -4,86% | 100,00 |
| 03.03.2025 | 148,60 | 152,20 | 148,60 | 152,20 | 2,15% | 735,00 |
| 28.02.2025 | 148,30 | 149,00 | 148,30 | 149,00 | -0,27% | 10,00 |
| 27.02.2025 | 149,70 | 149,70 | 149,40 | 149,40 | -0,73% | 77,00 |
| 26.02.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 0,60% | - |
| 25.02.2025 | 148,70 | 149,60 | 148,70 | 149,60 | 0,00% | 100,00 |
| 24.02.2025 | 149,20 | 149,60 | 148,70 | 149,60 | 0,07% | 108,00 |
| 21.02.2025 | 151,30 | 152,00 | 149,50 | 149,50 | 0,61% | 49,00 |
| 20.02.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -0,34% | - |
| 19.02.2025 | 149,40 | 149,50 | 149,10 | 149,10 | -0,53% | 53,00 |
| 18.02.2025 | 146,30 | 150,10 | 146,30 | 149,90 | 2,18% | 1.231,00 |
| 17.02.2025 | 150,70 | 150,70 | 146,50 | 146,70 | -0,74% | 15,00 |
| 14.02.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -0,27% | - |
| 13.02.2025 | 153,20 | 153,20 | 148,20 | 148,20 | -2,95% | 160,00 |
| 12.02.2025 | 154,60 | 154,60 | 152,60 | 152,70 | 1,80% | 1.890,00 |
| 11.02.2025 | 145,50 | 151,00 | 145,50 | 150,00 | 2,81% | 1.162,00 |
| 10.02.2025 | 143,90 | 146,70 | 143,90 | 145,90 | 1,18% | 127,00 |
| 07.02.2025 | 140,70 | 144,20 | 140,70 | 144,20 | 2,41% | 157,00 |
| 06.02.2025 | 141,90 | 146,50 | 140,70 | 140,80 | 0,07% | 2.425,00 |
| 05.02.2025 | 135,20 | 140,70 | 135,20 | 140,70 | 2,10% | 25,00 |
| 04.02.2025 | 138,00 | 138,00 | 133,70 | 137,80 | 1,92% | 257,00 |
| 03.02.2025 | 138,90 | 138,90 | 135,20 | 135,20 | -1,31% | 94,00 |
| 31.01.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 30.01.2025 | 135,60 | 136,90 | 135,60 | 136,00 | 0,74% | 17,00 |
| 29.01.2025 | 133,50 | 135,80 | 133,50 | 135,00 | 1,05% | 40,00 |
| 28.01.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,60% | - |
| 27.01.2025 | 130,10 | 131,50 | 130,10 | 131,50 | -0,83% | 20,00 |