118,700€
4,67%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 117,55 | 119,50 | 116,60 | 119,50 | 5,38% | - |
| 14.10.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,13% | - |
| 13.10.2025 | 113,10 | 114,70 | 113,10 | 114,70 | 0,88% | 76,00 |
| 10.10.2025 | 114,10 | 114,10 | 113,70 | 113,70 | -0,18% | 1.000,00 |
| 09.10.2025 | 115,40 | 116,60 | 113,20 | 113,90 | -1,89% | 170,00 |
| 08.10.2025 | 116,10 | 116,10 | 116,10 | 116,10 | -0,09% | 11,00 |
| 07.10.2025 | 115,20 | 116,20 | 115,20 | 116,20 | 0,26% | 130,00 |
| 06.10.2025 | 117,50 | 117,50 | 115,90 | 115,90 | -1,36% | 23,00 |
| 03.10.2025 | 115,50 | 117,50 | 115,50 | 117,50 | 1,12% | 30,00 |
| 02.10.2025 | 114,10 | 116,90 | 114,10 | 116,20 | 1,48% | 2.037,00 |
| 01.10.2025 | 112,90 | 114,60 | 112,90 | 114,50 | 1,69% | 160,00 |
| 30.09.2025 | 113,70 | 113,70 | 112,00 | 112,60 | -0,88% | 158,00 |
| 29.09.2025 | 117,40 | 117,40 | 113,60 | 113,60 | -0,70% | 240,00 |
| 26.09.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -2,47% | - |
| 25.09.2025 | 116,30 | 117,30 | 116,30 | 117,30 | 1,38% | 25,00 |
| 24.09.2025 | 115,70 | 115,70 | 115,70 | 115,70 | 0,26% | - |
| 23.09.2025 | 116,00 | 116,00 | 115,40 | 115,40 | 0,00% | 28,00 |
| 22.09.2025 | 118,90 | 118,90 | 115,00 | 115,40 | -2,78% | 62,00 |
| 19.09.2025 | 122,60 | 122,60 | 118,70 | 118,70 | -3,42% | 55,00 |
| 18.09.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -0,08% | - |
| 17.09.2025 | 120,40 | 123,00 | 120,40 | 123,00 | 0,00% | 4,00 |
| 16.09.2025 | 119,20 | 123,00 | 119,20 | 123,00 | 3,02% | 2.101,00 |
| 15.09.2025 | 118,50 | 119,40 | 118,50 | 119,40 | -0,25% | 27,00 |
| 12.09.2025 | 118,40 | 119,70 | 118,40 | 119,70 | 1,35% | 20,00 |
| 11.09.2025 | 117,90 | 118,45 | 115,95 | 118,10 | 0,17% | 2,00 |
| 10.09.2025 | 118,80 | 119,10 | 117,90 | 117,90 | -1,50% | 60,00 |
| 09.09.2025 | 120,25 | 120,30 | 119,25 | 119,70 | 0,72% | - |
| 08.09.2025 | 118,60 | 120,20 | 117,80 | 118,85 | -0,88% | 3,00 |
| 05.09.2025 | 119,70 | 119,90 | 119,70 | 119,90 | -0,50% | 50,00 |
| 04.09.2025 | 118,90 | 120,50 | 118,90 | 120,50 | 1,86% | 93,00 |
| 03.09.2025 | 119,90 | 119,90 | 117,50 | 118,30 | -1,74% | 95,00 |
| 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 |