118,350€
-1,70%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 120,55 | 120,70 | 118,30 | 118,40 | -1,66% | - |
| 02.09.2025 | 119,10 | 120,40 | 119,10 | 120,40 | 0,42% | 10,00 |
| 01.09.2025 | 119,10 | 120,40 | 119,10 | 119,90 | -0,25% | 170,00 |
| 29.08.2025 | 120,50 | 121,10 | 119,80 | 120,20 | -0,91% | 38,00 |
| 28.08.2025 | 119,70 | 121,30 | 119,70 | 121,30 | 0,41% | 55,00 |
| 27.08.2025 | 120,80 | 120,80 | 120,60 | 120,80 | 0,00% | 50,00 |
| 26.08.2025 | 119,80 | 120,80 | 119,80 | 120,80 | 0,25% | 20,00 |
| 25.08.2025 | 120,70 | 120,70 | 120,50 | 120,50 | -0,82% | 5,00 |
| 22.08.2025 | 120,70 | 121,50 | 120,70 | 121,50 | 0,83% | 48,00 |
| 21.08.2025 | 119,70 | 120,50 | 119,70 | 120,50 | -0,33% | 3,00 |
| 20.08.2025 | 120,50 | 122,10 | 119,50 | 120,90 | 1,34% | 200,00 |
| 19.08.2025 | 119,80 | 121,60 | 119,30 | 119,30 | -0,58% | 910,00 |
| 18.08.2025 | 120,40 | 120,40 | 120,00 | 120,00 | -0,58% | 44,00 |
| 15.08.2025 | 123,50 | 123,50 | 120,50 | 120,70 | -2,03% | 250,00 |
| 14.08.2025 | 132,40 | 132,40 | 119,80 | 123,20 | -7,72% | 777,00 |
| 13.08.2025 | 131,10 | 134,00 | 131,10 | 133,50 | 2,38% | 40,00 |
| 12.08.2025 | 128,70 | 131,30 | 128,70 | 130,40 | 1,87% | 11,00 |
| 11.08.2025 | 130,30 | 130,30 | 128,00 | 128,00 | -2,51% | 25,00 |
| 08.08.2025 | 130,40 | 131,30 | 130,40 | 131,30 | 0,38% | 1,00 |
| 07.08.2025 | 129,60 | 130,80 | 129,60 | 130,80 | 1,55% | 3,00 |
| 06.08.2025 | 127,50 | 128,80 | 127,50 | 128,80 | 3,04% | 140,00 |
| 05.08.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -0,24% | - |
| 04.08.2025 | 124,60 | 125,30 | 124,00 | 125,30 | 0,32% | 1.210,00 |
| 01.08.2025 | 127,30 | 127,30 | 124,90 | 124,90 | -3,92% | 124,00 |
| 31.07.2025 | 131,00 | 131,00 | 130,00 | 130,00 | -0,99% | 15,00 |
| 30.07.2025 | 131,20 | 131,30 | 131,20 | 131,30 | -0,45% | 30,00 |
| 29.07.2025 | 131,90 | 131,90 | 131,90 | 131,90 | 1,23% | 20,00 |
| 28.07.2025 | 134,10 | 134,10 | 130,10 | 130,30 | -2,91% | 957,00 |
| 25.07.2025 | 131,40 | 134,20 | 131,40 | 134,20 | 0,52% | 10,00 |
| 24.07.2025 | 132,30 | 133,50 | 132,30 | 133,50 | 1,37% | 500,00 |
| 23.07.2025 | 128,40 | 132,70 | 128,40 | 131,70 | 2,33% | 847,00 |
| 22.07.2025 | 127,00 | 128,70 | 126,00 | 128,70 | 0,47% | 32,00 |
| 21.07.2025 | 127,10 | 128,10 | 126,30 | 128,10 | 1,18% | 188,00 |
| 18.07.2025 | 128,80 | 129,00 | 126,60 | 126,60 | -1,94% | 95,00 |
| 17.07.2025 | 128,20 | 129,50 | 128,20 | 129,10 | -0,31% | 47,00 |
| 16.07.2025 | 126,60 | 129,50 | 126,60 | 129,50 | 1,17% | 10,00 |
| 15.07.2025 | 127,10 | 128,00 | 127,10 | 128,00 | 1,11% | 88,00 |
| 14.07.2025 | 127,10 | 127,10 | 126,60 | 126,60 | -1,02% | 40,00 |
| 11.07.2025 | 127,80 | 127,90 | 127,80 | 127,90 | -1,16% | 28,00 |
| 10.07.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 1,01% | 10,00 |
| 09.07.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 0,16% | - |
| 08.07.2025 | 127,90 | 127,90 | 127,90 | 127,90 | 1,91% | 10,00 |
| 07.07.2025 | 124,30 | 125,50 | 124,30 | 125,50 | -0,24% | 71,00 |
| 04.07.2025 | 127,10 | 127,10 | 124,60 | 125,80 | -1,41% | 35,00 |
| 03.07.2025 | 127,10 | 127,90 | 127,10 | 127,60 | 0,39% | 9,00 |
| 02.07.2025 | 127,10 | 127,10 | 127,10 | 127,10 | 0,87% | - |
| 01.07.2025 | 126,30 | 126,60 | 126,00 | 126,00 | -1,79% | 19,00 |
| 30.06.2025 | 130,20 | 130,20 | 128,30 | 128,30 | -0,85% | 45,00 |
| 27.06.2025 | 127,60 | 129,40 | 127,60 | 129,40 | 1,49% | 94,00 |
| 26.06.2025 | 128,20 | 128,20 | 127,30 | 127,50 | -1,39% | 48,00 |
| 25.06.2025 | 130,30 | 130,30 | 127,50 | 129,30 | -1,97% | 375,00 |
| 24.06.2025 | 136,90 | 136,90 | 128,80 | 131,90 | -3,44% | 375,00 |
| 23.06.2025 | 136,00 | 138,30 | 136,00 | 136,60 | 0,37% | 382,00 |
| 20.06.2025 | 136,20 | 136,20 | 136,00 | 136,10 | -1,31% | 57,00 |
| 19.06.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -0,07% | - |
| 18.06.2025 | 138,80 | 138,80 | 138,00 | 138,00 | -2,27% | 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% | - |