160,900€
0,63%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,20 | 159,70 | 159,20 | 159,60 | -0,44% | 12,00 |
| 21.11.2024 | 163,60 | 164,30 | 157,75 | 160,30 | -1,84% | 115,00 |
| 20.11.2024 | 164,00 | 164,00 | 162,30 | 163,30 | -0,43% | 81,00 |
| 19.11.2024 | 165,40 | 167,80 | 163,80 | 164,00 | -0,67% | 154,00 |
| 18.11.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -0,12% | - |
| 15.11.2024 | 167,30 | 169,10 | 165,30 | 165,30 | -1,61% | 240,00 |
| 14.11.2024 | 156,50 | 168,00 | 156,50 | 168,00 | 8,04% | 140,00 |
| 13.11.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -1,40% | - |
| 12.11.2024 | 155,60 | 157,70 | 155,60 | 157,70 | 0,06% | 105,00 |
| 11.11.2024 | 159,10 | 159,10 | 157,60 | 157,60 | -2,84% | 51,00 |
| 08.11.2024 | 162,30 | 162,30 | 162,00 | 162,20 | -1,46% | 130,00 |
| 07.11.2024 | 157,70 | 164,60 | 157,70 | 164,60 | 6,61% | 10,00 |
| 06.11.2024 | 169,70 | 170,00 | 154,10 | 154,40 | -8,37% | 1.019,00 |
| 05.11.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,42% | - |
| 04.11.2024 | 166,60 | 167,80 | 166,60 | 167,80 | 4,35% | 104,00 |
| 01.11.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,82% | 10,00 |
| 31.10.2024 | 157,60 | 159,50 | 157,60 | 159,50 | 0,31% | 500,00 |
| 30.10.2024 | 162,90 | 162,90 | 159,00 | 159,00 | -3,64% | 160,00 |
| 29.10.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 0,24% | - |
| 28.10.2024 | 171,10 | 171,10 | 164,60 | 164,60 | -4,30% | 626,00 |
| 25.10.2024 | 168,50 | 172,00 | 168,50 | 172,00 | 4,88% | 267,00 |
| 24.10.2024 | 162,80 | 164,00 | 162,80 | 164,00 | -1,44% | 35,00 |
| 23.10.2024 | 166,20 | 166,40 | 166,20 | 166,40 | -0,66% | 50,00 |
| 22.10.2024 | 163,00 | 167,50 | 163,00 | 167,50 | 2,07% | 151,00 |
| 21.10.2024 | 157,60 | 164,90 | 157,60 | 164,10 | 4,86% | 702,00 |
| 18.10.2024 | 157,10 | 158,40 | 156,50 | 156,50 | -0,76% | 65,00 |
| 17.10.2024 | 154,70 | 158,20 | 154,70 | 157,70 | 1,94% | 105,00 |
| 16.10.2024 | 149,50 | 155,30 | 149,50 | 154,70 | 3,34% | 75,00 |
| 15.10.2024 | 146,50 | 149,70 | 145,10 | 149,70 | 1,91% | 119,00 |
| 14.10.2024 | 143,10 | 146,90 | 143,10 | 146,90 | 3,89% | 69,00 |
| 11.10.2024 | 138,90 | 142,30 | 138,90 | 141,40 | 0,35% | 62,00 |
| 10.10.2024 | 140,80 | 140,90 | 137,60 | 140,90 | 0,28% | 30,00 |
| 09.10.2024 | 140,10 | 140,50 | 139,40 | 140,50 | -1,75% | 325,00 |
| 08.10.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -0,49% | 25,00 |
| 07.10.2024 | 139,90 | 143,70 | 139,90 | 143,70 | 1,05% | 230,00 |
| 04.10.2024 | 160,90 | 160,90 | 140,10 | 142,20 | -13,92% | 261,00 |
| 03.10.2024 | 161,00 | 165,20 | 161,00 | 165,20 | 2,80% | 63,00 |
| 02.10.2024 | 158,60 | 161,20 | 158,60 | 160,70 | 2,42% | 10,00 |
| 01.10.2024 | 163,00 | 163,00 | 156,90 | 156,90 | -4,91% | 3,00 |
| 30.09.2024 | 161,20 | 165,00 | 161,20 | 165,00 | -0,18% | 16,00 |
| 27.09.2024 | 163,20 | 165,30 | 163,20 | 165,30 | 0,85% | 237,00 |
| 26.09.2024 | 160,30 | 166,00 | 160,30 | 163,90 | 1,36% | 134,00 |
| 25.09.2024 | 159,30 | 167,50 | 159,30 | 161,70 | 1,38% | 220,00 |
| 24.09.2024 | 152,40 | 159,50 | 152,40 | 159,50 | 6,26% | 10,00 |
| 23.09.2024 | 150,50 | 150,50 | 150,10 | 150,10 | 0,00% | 40,00 |
| 20.09.2024 | 148,10 | 150,10 | 147,90 | 150,10 | 0,94% | 150,00 |
| 19.09.2024 | 148,70 | 148,70 | 148,70 | 148,70 | 1,16% | - |
| 18.09.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -0,61% | - |
| 17.09.2024 | 143,00 | 147,90 | 143,00 | 147,90 | 3,43% | 45,00 |
| 16.09.2024 | 142,10 | 143,00 | 141,40 | 143,00 | 2,44% | 37,00 |
| 13.09.2024 | 139,10 | 139,60 | 139,10 | 139,60 | 0,43% | 15,00 |
| 12.09.2024 | 137,20 | 139,70 | 137,20 | 139,00 | 0,14% | 168,00 |
| 11.09.2024 | 135,20 | 138,80 | 135,20 | 138,80 | 6,61% | - |
| 10.09.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -3,20% | - |
| 09.09.2024 | 136,50 | 136,50 | 133,50 | 134,50 | -1,32% | 49,00 |
| 06.09.2024 | 139,80 | 141,40 | 136,30 | 136,30 | -4,28% | 21,00 |
| 05.09.2024 | 141,90 | 143,60 | 141,30 | 142,40 | 0,49% | 32,00 |
| 04.09.2024 | 140,40 | 141,70 | 140,40 | 141,70 | 0,57% | 50,00 |
| 03.09.2024 | 145,30 | 145,30 | 140,90 | 140,90 | -3,69% | 80,00 |
| 02.09.2024 | 146,70 | 146,70 | 146,30 | 146,30 | -0,27% | 2,00 |
| 30.08.2024 | 144,90 | 146,70 | 144,90 | 146,70 | -0,14% | 16,00 |
| 29.08.2024 | 144,00 | 146,90 | 144,00 | 146,90 | 1,38% | 100,00 |
| 28.08.2024 | 146,50 | 146,50 | 144,90 | 144,90 | -3,78% | 66,00 |
| 27.08.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -0,53% | - |
| 26.08.2024 | 151,00 | 151,40 | 151,00 | 151,40 | 0,87% | 4,00 |
| 23.08.2024 | 149,00 | 150,10 | 149,00 | 150,10 | -0,07% | 2,00 |
| 22.08.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,74% | - |
| 21.08.2024 | 146,40 | 149,10 | 146,40 | 149,10 | 0,81% | 174,00 |
| 20.08.2024 | 149,00 | 150,50 | 147,90 | 147,90 | -1,73% | 399,00 |
| 19.08.2024 | 146,10 | 150,50 | 146,00 | 150,50 | 1,96% | 12,00 |
| 16.08.2024 | 151,50 | 151,50 | 147,60 | 147,60 | -2,19% | 67,00 |
| 15.08.2024 | 153,20 | 153,20 | 150,90 | 150,90 | -0,98% | 38,00 |
| 14.08.2024 | 159,30 | 159,30 | 149,00 | 152,40 | -5,16% | 278,00 |
| 13.08.2024 | 161,00 | 161,00 | 160,40 | 160,70 | 1,45% | 228,00 |
| 12.08.2024 | 152,90 | 158,40 | 152,90 | 158,40 | 2,26% | 100,00 |
| 09.08.2024 | 154,70 | 154,90 | 154,70 | 154,90 | -0,96% | 10,00 |
| 08.08.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 2,42% | - |
| 07.08.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -2,61% | - |
| 06.08.2024 | 153,30 | 156,80 | 153,30 | 156,80 | 2,02% | 60,00 |
| 05.08.2024 | 154,60 | 154,60 | 148,20 | 153,70 | -1,09% | 117,00 |
| 02.08.2024 | 160,50 | 160,50 | 154,80 | 155,40 | -3,66% | 104,00 |
| 01.08.2024 | 162,50 | 162,50 | 161,30 | 161,30 | -0,98% | 34,00 |
| 31.07.2024 | 161,90 | 162,90 | 161,90 | 162,90 | 4,83% | 35,00 |
| 30.07.2024 | 161,40 | 161,40 | 155,40 | 155,40 | -1,83% | 110,00 |
| 29.07.2024 | 149,80 | 158,30 | 149,80 | 158,30 | 4,97% | 52,00 |
| 26.07.2024 | 150,90 | 150,90 | 150,80 | 150,80 | -0,33% | 1,00 |
| 25.07.2024 | 151,90 | 151,90 | 151,30 | 151,30 | -1,43% | 3,00 |
| 24.07.2024 | 152,30 | 154,80 | 152,30 | 153,50 | 0,39% | 48,00 |
| 23.07.2024 | 154,30 | 155,00 | 152,90 | 152,90 | -0,84% | 35,00 |
| 22.07.2024 | 149,20 | 154,20 | 149,20 | 154,20 | 3,07% | 8,00 |
| 19.07.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -1,19% | - |
| 18.07.2024 | 151,40 | 151,40 | 151,40 | 151,40 | -0,92% | - |
| 17.07.2024 | 151,80 | 152,80 | 151,40 | 152,80 | 0,86% | 36,00 |
| 16.07.2024 | 146,60 | 152,30 | 146,60 | 151,50 | 1,68% | 118,00 |
| 15.07.2024 | 149,10 | 149,10 | 149,00 | 149,00 | -0,86% | 20,00 |
| 12.07.2024 | 155,60 | 157,60 | 150,30 | 150,30 | -3,96% | 85,00 |
| 11.07.2024 | 163,40 | 163,40 | 156,50 | 156,50 | -4,16% | 36,00 |
| 10.07.2024 | 161,60 | 164,70 | 161,60 | 163,30 | 0,25% | 12,00 |
| 09.07.2024 | 153,40 | 162,90 | 151,80 | 162,90 | 5,10% | 279,00 |
| 08.07.2024 | 161,00 | 161,00 | 153,00 | 155,00 | -6,00% | 180,00 |