167,800€
7,91%
Echtzeit-Aktienkurs HAPAG-LLOYD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAPAG-LLOYD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 156,30 | 169,70 | 156,30 | 168,50 | 8,36% | 565,00 |
| 22.04.2024 | 152,20 | 157,90 | 152,20 | 155,50 | 2,98% | 441,00 |
| 19.04.2024 | 144,90 | 151,00 | 144,90 | 151,00 | 3,92% | 19,00 |
| 18.04.2024 | 144,90 | 145,30 | 144,90 | 145,30 | 0,21% | 6,00 |
| 17.04.2024 | 145,80 | 148,20 | 145,00 | 145,00 | -1,69% | 15,00 |
| 16.04.2024 | 147,00 | 149,10 | 145,00 | 147,50 | 0,34% | 320,00 |
| 15.04.2024 | 147,90 | 150,70 | 147,00 | 147,00 | 0,14% | 63,00 |
| 12.04.2024 | 146,80 | 152,00 | 146,80 | 146,80 | -1,87% | 420,00 |
| 11.04.2024 | 145,00 | 150,00 | 145,00 | 149,60 | 6,86% | 113,00 |
| 10.04.2024 | 146,60 | 146,60 | 140,00 | 140,00 | -2,10% | 13,00 |
| 09.04.2024 | 139,80 | 143,00 | 139,80 | 143,00 | 0,92% | 323,00 |
| 08.04.2024 | 141,60 | 142,90 | 141,60 | 141,70 | 0,07% | 184,00 |
| 05.04.2024 | 143,20 | 143,20 | 139,80 | 141,60 | 0,43% | 540,00 |
| 04.04.2024 | 138,10 | 141,00 | 138,10 | 141,00 | 1,44% | 47,00 |
| 03.04.2024 | 139,50 | 139,60 | 134,00 | 139,00 | -0,43% | 976,00 |
| 02.04.2024 | 139,40 | 142,70 | 138,60 | 139,60 | 0,58% | 528,00 |
| 28.03.2024 | 138,40 | 138,80 | 136,20 | 138,80 | 1,02% | 148,00 |
| 27.03.2024 | 127,70 | 137,80 | 127,70 | 137,40 | 9,39% | 255,00 |
| 26.03.2024 | 124,10 | 125,60 | 124,10 | 125,60 | -0,16% | 20,00 |
| 25.03.2024 | 126,00 | 126,10 | 122,90 | 125,80 | 0,72% | 262,00 |
| 22.03.2024 | 122,90 | 126,30 | 122,90 | 124,90 | 2,21% | 32,00 |
| 21.03.2024 | 121,10 | 126,00 | 121,10 | 122,20 | -0,24% | 60,00 |
| 20.03.2024 | 120,70 | 123,20 | 119,70 | 122,50 | -0,24% | 1.125,00 |
| 19.03.2024 | 122,00 | 123,90 | 120,90 | 122,80 | 0,66% | 345,00 |
| 18.03.2024 | 126,00 | 126,00 | 121,90 | 122,00 | -2,48% | 86,00 |
| 15.03.2024 | 116,30 | 125,30 | 115,80 | 125,10 | 8,22% | 326,00 |
| 14.03.2024 | 132,10 | 134,10 | 113,40 | 115,60 | -14,37% | 1.925,00 |
| 13.03.2024 | 133,70 | 137,30 | 133,70 | 135,00 | 0,97% | 357,00 |
| 12.03.2024 | 132,40 | 136,00 | 132,40 | 133,70 | 0,22% | 149,00 |
| 11.03.2024 | 132,10 | 134,00 | 132,10 | 133,40 | -0,37% | 155,00 |
| 08.03.2024 | 136,80 | 136,80 | 133,30 | 133,90 | -1,47% | 605,00 |
| 07.03.2024 | 132,10 | 136,20 | 132,10 | 135,90 | 0,74% | 770,00 |
| 06.03.2024 | 133,40 | 134,90 | 131,60 | 134,90 | 0,60% | 16,00 |
| 05.03.2024 | 132,10 | 134,10 | 132,10 | 134,10 | 0,68% | 50,00 |
| 04.03.2024 | 137,30 | 137,30 | 131,00 | 133,20 | -1,91% | 76,00 |
| 01.03.2024 | 133,10 | 135,80 | 130,70 | 135,80 | 0,67% | 659,00 |
| 29.02.2024 | 132,30 | 134,90 | 132,30 | 134,90 | 1,43% | 100,00 |
| 28.02.2024 | 130,10 | 133,70 | 130,10 | 133,00 | 2,31% | 194,00 |
| 27.02.2024 | 133,10 | 133,10 | 130,00 | 130,00 | -2,18% | 40,00 |
| 26.02.2024 | 135,10 | 135,10 | 132,50 | 132,90 | -2,21% | 343,00 |
| 23.02.2024 | 135,10 | 137,00 | 133,00 | 135,90 | -1,24% | 249,00 |
| 22.02.2024 | 133,00 | 137,60 | 133,00 | 137,60 | 3,46% | 61,00 |
| 21.02.2024 | 132,50 | 135,00 | 131,70 | 133,00 | 1,60% | 116,00 |
| 20.02.2024 | 137,90 | 137,90 | 130,90 | 130,90 | -4,80% | 76,00 |
| 19.02.2024 | 131,50 | 137,50 | 130,20 | 137,50 | 5,69% | 207,00 |
| 16.02.2024 | 130,10 | 130,10 | 130,10 | 130,10 | -1,36% | - |
| 15.02.2024 | 131,10 | 131,90 | 131,10 | 131,90 | 0,69% | 20,00 |
| 14.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,00% | 180,00 |
| 13.02.2024 | 131,20 | 132,90 | 129,40 | 131,00 | -0,46% | 414,00 |
| 12.02.2024 | 130,70 | 131,60 | 130,70 | 131,60 | 2,81% | 57,00 |
| 09.02.2024 | 127,30 | 128,00 | 126,40 | 128,00 | -2,59% | 219,00 |
| 08.02.2024 | 142,00 | 142,00 | 124,70 | 131,40 | -7,46% | 156,00 |
| 07.02.2024 | 144,60 | 144,60 | 141,40 | 142,00 | -0,84% | 91,00 |
| 06.02.2024 | 140,60 | 143,20 | 140,40 | 143,20 | 0,85% | 115,00 |
| 05.02.2024 | 135,30 | 142,00 | 133,70 | 142,00 | 4,95% | 715,00 |
| 02.02.2024 | 138,10 | 138,10 | 135,00 | 135,30 | -2,10% | 1.207,00 |
| 01.02.2024 | 139,10 | 140,60 | 135,60 | 138,20 | -0,50% | 1.093,00 |
| 31.01.2024 | 139,10 | 142,00 | 138,90 | 138,90 | -0,22% | 1.051,00 |
| 30.01.2024 | 147,50 | 150,00 | 138,90 | 139,20 | -9,79% | 1.550,00 |
| 29.01.2024 | 153,90 | 154,80 | 152,00 | 154,30 | 1,51% | 95,00 |
| 26.01.2024 | 155,00 | 155,00 | 152,00 | 152,00 | -2,56% | 143,00 |
| 25.01.2024 | 154,20 | 157,10 | 154,20 | 156,00 | 2,16% | 315,00 |
| 24.01.2024 | 156,20 | 156,20 | 152,70 | 152,70 | -0,84% | 61,00 |
| 23.01.2024 | 153,80 | 157,30 | 153,80 | 154,00 | -1,09% | 1.806,00 |
| 22.01.2024 | 153,90 | 155,70 | 153,80 | 155,70 | 2,10% | 461,00 |
| 19.01.2024 | 153,20 | 153,20 | 150,40 | 152,50 | -1,74% | 157,00 |
| 18.01.2024 | 159,80 | 159,80 | 152,10 | 155,20 | -2,82% | 49,00 |
| 17.01.2024 | 158,60 | 159,70 | 151,40 | 159,70 | 0,38% | 204,00 |
| 16.01.2024 | 162,00 | 163,60 | 158,80 | 159,10 | -2,03% | 1.724,00 |
| 15.01.2024 | 157,40 | 162,40 | 157,40 | 162,40 | 3,51% | 1.379,00 |
| 12.01.2024 | 164,10 | 167,40 | 156,90 | 156,90 | -2,97% | 1.055,00 |
| 11.01.2024 | 152,20 | 161,70 | 152,20 | 161,70 | 4,05% | 381,00 |
| 10.01.2024 | 152,80 | 157,70 | 152,80 | 155,40 | 2,10% | 103,00 |
| 09.01.2024 | 153,60 | 157,80 | 152,20 | 152,20 | 0,00% | 332,00 |
| 08.01.2024 | 173,60 | 173,60 | 152,20 | 152,20 | -11,20% | 1.239,00 |
| 05.01.2024 | 174,90 | 176,00 | 160,90 | 171,40 | 0,06% | 3.412,00 |
| 04.01.2024 | 149,00 | 174,90 | 149,00 | 171,30 | 13,29% | 4.296,00 |
| 03.01.2024 | 139,90 | 154,50 | 139,90 | 151,20 | 8,23% | 2.497,00 |
| 02.01.2024 | 137,50 | 140,30 | 137,50 | 139,70 | 3,94% | 203,00 |
| 29.12.2023 | 134,50 | 134,50 | 134,10 | 134,40 | -0,81% | 78,00 |
| 28.12.2023 | 134,10 | 135,50 | 132,60 | 135,50 | 0,44% | 85,00 |
| 27.12.2023 | 154,00 | 154,00 | 134,10 | 134,90 | -9,34% | 1.242,00 |
| 22.12.2023 | 144,00 | 148,80 | 142,90 | 148,80 | 2,62% | 318,00 |
| 21.12.2023 | 138,90 | 145,00 | 135,90 | 145,00 | 5,76% | 717,00 |
| 20.12.2023 | 131,90 | 138,00 | 131,90 | 137,10 | 4,26% | 362,00 |
| 19.12.2023 | 138,80 | 139,40 | 129,50 | 131,50 | -4,71% | 1.102,00 |
| 18.12.2023 | 129,20 | 138,00 | 128,40 | 138,00 | 9,35% | 1.382,00 |
| 15.12.2023 | 107,40 | 127,00 | 107,40 | 126,20 | 17,29% | 4.007,00 |
| 14.12.2023 | 104,60 | 110,00 | 104,60 | 107,60 | 3,66% | 283,00 |
| 13.12.2023 | 105,70 | 107,00 | 103,80 | 103,80 | -1,14% | 24,00 |
| 12.12.2023 | 112,00 | 112,00 | 105,00 | 105,00 | -4,55% | 740,00 |
| 11.12.2023 | 111,30 | 111,30 | 108,30 | 110,00 | -1,17% | 1.485,00 |
| 08.12.2023 | 110,20 | 111,40 | 110,20 | 111,30 | 1,18% | 54,00 |
| 07.12.2023 | 111,10 | 111,10 | 110,00 | 110,00 | -0,63% | 10,00 |
| 06.12.2023 | 109,60 | 111,50 | 109,60 | 110,70 | 0,73% | 160,00 |
| 05.12.2023 | 109,90 | 110,10 | 109,00 | 109,90 | -3,17% | 271,00 |
| 04.12.2023 | 115,50 | 115,50 | 113,00 | 113,50 | -1,39% | 461,00 |
| 01.12.2023 | 114,30 | 116,10 | 114,10 | 115,10 | -0,52% | 233,00 |
| 30.11.2023 | 120,60 | 120,60 | 115,00 | 115,70 | -1,78% | 434,00 |
| 29.11.2023 | 117,10 | 120,50 | 117,10 | 117,80 | -1,51% | 131,00 |