123,600€
1,06%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 122,00 | 125,20 | 122,00 | 123,10 | 0,65% | 1.057,00 |
| 19.02.2026 | 119,70 | 123,10 | 119,70 | 122,30 | 2,00% | 573,00 |
| 18.02.2026 | 115,00 | 120,60 | 115,00 | 119,90 | 3,45% | 190,00 |
| 17.02.2026 | 112,40 | 116,00 | 112,40 | 115,90 | 1,22% | 1.474,00 |
| 16.02.2026 | 118,00 | 118,00 | 110,00 | 114,50 | -4,58% | 110,00 |
| 13.02.2026 | 116,60 | 120,00 | 116,60 | 120,00 | -0,74% | 50,00 |
| 12.02.2026 | 118,90 | 120,90 | 118,60 | 120,90 | 0,25% | 51,00 |
| 11.02.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -1,23% | - |
| 10.02.2026 | 119,70 | 122,40 | 119,70 | 122,10 | 0,91% | 3.150,00 |
| 09.02.2026 | 118,80 | 121,10 | 118,80 | 121,00 | 1,77% | 95,00 |
| 06.02.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 0,34% | - |
| 05.02.2026 | 119,50 | 119,50 | 115,90 | 118,50 | -1,17% | 1.044,00 |
| 04.02.2026 | 119,50 | 119,90 | 119,40 | 119,90 | -0,25% | 79,00 |
| 03.02.2026 | 120,60 | 121,30 | 120,20 | 120,20 | -0,25% | 44,00 |
| 02.02.2026 | 119,60 | 120,50 | 119,60 | 120,50 | 0,50% | 573,00 |
| 30.01.2026 | 121,20 | 121,20 | 119,90 | 119,90 | -0,83% | 2,00 |
| 29.01.2026 | 120,00 | 121,00 | 120,00 | 120,90 | 1,00% | 138,00 |
| 28.01.2026 | 117,20 | 119,70 | 117,20 | 119,70 | 1,53% | 17,00 |
| 27.01.2026 | 116,10 | 117,90 | 116,10 | 117,90 | 1,03% | 139,00 |
| 26.01.2026 | 115,50 | 116,70 | 115,00 | 116,70 | 0,69% | 82,00 |
| 23.01.2026 | 118,40 | 118,40 | 115,90 | 115,90 | -2,77% | 140,00 |
| 22.01.2026 | 119,80 | 121,40 | 118,00 | 119,20 | -0,50% | 552,00 |
| 21.01.2026 | 117,00 | 119,80 | 117,00 | 119,80 | 1,78% | 165,00 |
| 20.01.2026 | 117,20 | 117,70 | 117,20 | 117,70 | 0,43% | 16,00 |
| 19.01.2026 | 116,20 | 118,80 | 116,20 | 117,20 | -2,33% | 198,00 |
| 16.01.2026 | 123,10 | 123,10 | 120,00 | 120,00 | -2,83% | 20,00 |
| 15.01.2026 | 127,40 | 127,40 | 122,80 | 123,50 | -3,44% | 75,00 |
| 14.01.2026 | 125,50 | 127,90 | 125,20 | 127,90 | -0,31% | 20,00 |
| 13.01.2026 | 129,70 | 129,80 | 128,30 | 128,30 | -1,00% | 181,00 |
| 12.01.2026 | 126,20 | 129,90 | 125,90 | 129,60 | 3,51% | 615,00 |
| 09.01.2026 | 122,50 | 125,70 | 122,50 | 125,20 | 1,13% | 109,00 |
| 08.01.2026 | 124,00 | 124,00 | 123,20 | 123,80 | -1,43% | 4,00 |
| 07.01.2026 | 121,10 | 125,60 | 121,10 | 125,60 | 8,37% | 325,00 |
| 06.01.2026 | 115,90 | 115,90 | 115,90 | 115,90 | -0,69% | - |
| 05.01.2026 | 116,50 | 116,70 | 115,80 | 116,70 | -0,09% | 74,00 |
| 02.01.2026 | 118,10 | 118,10 | 116,80 | 116,80 | -0,85% | 71,00 |
| 30.12.2025 | 117,60 | 117,80 | 117,40 | 117,80 | -0,59% | 300,00 |
| 29.12.2025 | 114,50 | 118,50 | 114,50 | 118,50 | 3,31% | 219,00 |
| 23.12.2025 | 114,40 | 114,70 | 114,30 | 114,70 | 0,09% | 62,00 |
| 22.12.2025 | 113,80 | 114,60 | 113,80 | 114,60 | 0,17% | 55,00 |
| 19.12.2025 | 115,10 | 115,10 | 113,30 | 114,40 | -1,29% | 323,00 |
| 18.12.2025 | 115,80 | 115,90 | 113,30 | 115,90 | -0,09% | 137,00 |
| 17.12.2025 | 120,00 | 120,00 | 116,00 | 116,00 | -3,33% | 10,00 |
| 16.12.2025 | 120,90 | 120,90 | 120,00 | 120,00 | -2,44% | 30,00 |
| 15.12.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -1,05% | - |
| 12.12.2025 | 124,90 | 125,20 | 124,30 | 124,30 | -1,58% | 1.002,00 |
| 11.12.2025 | 123,40 | 126,40 | 123,40 | 126,30 | 3,10% | 162,00 |
| 10.12.2025 | 120,30 | 122,50 | 120,30 | 122,50 | 1,66% | 1.476,00 |
| 09.12.2025 | 119,20 | 120,50 | 119,20 | 120,50 | 0,92% | 64,00 |
| 08.12.2025 | 118,20 | 119,40 | 117,50 | 119,40 | -0,25% | 627,00 |
| 05.12.2025 | 116,80 | 119,70 | 116,80 | 119,70 | 1,44% | 193,00 |
| 04.12.2025 | 115,60 | 118,00 | 113,60 | 118,00 | 2,08% | 160,00 |
| 03.12.2025 | 116,10 | 118,00 | 115,60 | 115,60 | -0,34% | 224,00 |
| 02.12.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -0,60% | 25,00 |
| 01.12.2025 | 114,80 | 116,70 | 114,80 | 116,70 | 1,13% | 355,00 |
| 28.11.2025 | 113,10 | 115,40 | 113,10 | 115,40 | 1,05% | 57,00 |
| 27.11.2025 | 112,20 | 114,40 | 112,20 | 114,20 | 1,06% | 35,00 |
| 26.11.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 2,73% | - |
| 25.11.2025 | 110,60 | 110,60 | 110,00 | 110,00 | -0,72% | 250,00 |
| 24.11.2025 | 110,70 | 110,80 | 110,70 | 110,80 | -0,98% | 20,00 |
| 21.11.2025 | 109,90 | 111,90 | 109,90 | 111,90 | 0,00% | 25,00 |
| 20.11.2025 | 113,50 | 113,50 | 111,90 | 111,90 | 0,09% | 179,00 |
| 19.11.2025 | 109,90 | 112,50 | 109,90 | 111,80 | 2,57% | 1.159,00 |
| 18.11.2025 | 111,50 | 111,50 | 109,00 | 109,00 | -3,11% | 1.257,00 |
| 17.11.2025 | 115,50 | 115,50 | 112,50 | 112,50 | -1,75% | 222,00 |
| 14.11.2025 | 115,70 | 115,70 | 114,30 | 114,50 | 0,79% | 115,00 |
| 13.11.2025 | 116,20 | 116,20 | 111,50 | 113,60 | -2,99% | 340,00 |
| 12.11.2025 | 116,00 | 117,10 | 116,00 | 117,10 | 0,26% | 73,00 |
| 11.11.2025 | 117,30 | 117,30 | 116,00 | 116,80 | -1,10% | 100,00 |
| 10.11.2025 | 120,20 | 120,20 | 117,70 | 118,10 | 0,51% | 60,00 |
| 07.11.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -0,84% | - |
| 06.11.2025 | 118,90 | 118,90 | 116,20 | 118,50 | 1,63% | 225,00 |
| 05.11.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,60% | - |
| 04.11.2025 | 122,20 | 122,20 | 118,50 | 118,50 | -4,13% | 39,00 |
| 03.11.2025 | 125,40 | 125,40 | 123,60 | 123,60 | 0,57% | 16,00 |
| 31.10.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 0,49% | - |
| 30.10.2025 | 124,60 | 124,70 | 122,30 | 122,30 | -1,61% | 374,00 |
| 29.10.2025 | 121,50 | 125,10 | 121,50 | 124,30 | 4,45% | 120,00 |
| 28.10.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -2,14% | - |
| 27.10.2025 | 118,70 | 121,60 | 118,70 | 121,60 | 3,23% | 133,00 |
| 24.10.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,93% | - |
| 23.10.2025 | 115,70 | 118,90 | 115,70 | 118,90 | 1,28% | 18,00 |
| 22.10.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,01% | - |
| 21.10.2025 | 118,20 | 118,60 | 118,20 | 118,60 | -0,42% | 10,00 |
| 20.10.2025 | 120,20 | 120,20 | 119,10 | 119,10 | 1,97% | 10,00 |
| 17.10.2025 | 119,40 | 119,40 | 116,80 | 116,80 | -2,01% | 50,00 |
| 16.10.2025 | 117,10 | 119,20 | 117,10 | 119,20 | 0,68% | 50,00 |
| 15.10.2025 | 116,60 | 119,10 | 116,60 | 118,40 | 4,41% | 20,00 |
| 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 |