151,150€
0,43%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 150,15 | 151,20 | 147,25 | 151,20 | 0,47% | 75,00 |
| 26.02.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 0,60% | - |
| 25.02.2025 | 148,70 | 149,60 | 148,70 | 149,60 | 0,00% | 100,00 |
| 24.02.2025 | 149,20 | 149,60 | 148,70 | 149,60 | 0,07% | 108,00 |
| 21.02.2025 | 151,30 | 152,00 | 149,50 | 149,50 | 0,61% | 49,00 |
| 20.02.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -0,34% | - |
| 19.02.2025 | 149,40 | 149,50 | 149,10 | 149,10 | -0,53% | 53,00 |
| 18.02.2025 | 146,30 | 150,10 | 146,30 | 149,90 | 2,18% | 1.231,00 |
| 17.02.2025 | 150,70 | 150,70 | 146,50 | 146,70 | -0,74% | 15,00 |
| 14.02.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -0,27% | - |
| 13.02.2025 | 153,20 | 153,20 | 148,20 | 148,20 | -2,95% | 160,00 |
| 12.02.2025 | 154,60 | 154,60 | 152,60 | 152,70 | 1,80% | 1.890,00 |
| 11.02.2025 | 145,50 | 151,00 | 145,50 | 150,00 | 2,81% | 1.162,00 |
| 10.02.2025 | 143,90 | 146,70 | 143,90 | 145,90 | 1,18% | 127,00 |
| 07.02.2025 | 140,70 | 144,20 | 140,70 | 144,20 | 2,41% | 157,00 |
| 06.02.2025 | 141,90 | 146,50 | 140,70 | 140,80 | 0,07% | 2.425,00 |
| 05.02.2025 | 135,20 | 140,70 | 135,20 | 140,70 | 2,10% | 25,00 |
| 04.02.2025 | 138,00 | 138,00 | 133,70 | 137,80 | 1,92% | 257,00 |
| 03.02.2025 | 138,90 | 138,90 | 135,20 | 135,20 | -1,31% | 94,00 |
| 31.01.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 30.01.2025 | 135,60 | 136,90 | 135,60 | 136,00 | 0,74% | 17,00 |
| 29.01.2025 | 133,50 | 135,80 | 133,50 | 135,00 | 1,05% | 40,00 |
| 28.01.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,60% | - |
| 27.01.2025 | 130,10 | 131,50 | 130,10 | 131,50 | -0,83% | 20,00 |
| 24.01.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -0,75% | - |
| 23.01.2025 | 132,80 | 133,60 | 132,80 | 133,60 | -0,52% | 28,00 |
| 22.01.2025 | 132,20 | 134,30 | 131,60 | 134,30 | 1,82% | 95,00 |
| 21.01.2025 | 133,20 | 133,20 | 130,50 | 131,90 | -1,12% | 47,00 |
| 20.01.2025 | 132,50 | 134,60 | 131,50 | 133,40 | 0,68% | 83,00 |
| 17.01.2025 | 135,30 | 135,30 | 131,60 | 132,50 | -3,14% | 410,00 |
| 16.01.2025 | 143,30 | 143,30 | 136,80 | 136,80 | -4,67% | 592,00 |
| 15.01.2025 | 144,50 | 146,50 | 143,50 | 143,50 | -0,97% | 191,00 |
| 14.01.2025 | 142,70 | 144,90 | 142,70 | 144,90 | 0,69% | 75,00 |
| 13.01.2025 | 144,30 | 144,30 | 143,10 | 143,90 | -0,28% | 134,00 |
| 10.01.2025 | 145,40 | 146,50 | 143,80 | 144,30 | -0,14% | 461,00 |
| 09.01.2025 | 152,90 | 154,00 | 143,80 | 144,50 | -8,20% | 467,00 |
| 08.01.2025 | 156,20 | 157,40 | 153,80 | 157,40 | -1,25% | 38,00 |
| 07.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,93% | - |
| 06.01.2025 | 159,40 | 161,10 | 157,10 | 160,90 | 0,37% | 64,00 |
| 03.01.2025 | 160,30 | 160,30 | 160,30 | 160,30 | -0,74% | - |
| 02.01.2025 | 152,70 | 161,50 | 152,70 | 161,50 | 5,01% | 39,00 |
| 30.12.2024 | 152,20 | 153,80 | 152,20 | 153,80 | -0,84% | 3,00 |
| 27.12.2024 | 156,10 | 156,10 | 155,10 | 155,10 | -0,51% | 125,00 |
| 23.12.2024 | 152,00 | 155,90 | 152,00 | 155,90 | 4,14% | 200,00 |
| 20.12.2024 | 148,50 | 149,70 | 148,50 | 149,70 | -0,40% | 1,00 |
| 19.12.2024 | 149,90 | 150,70 | 149,90 | 150,30 | -0,60% | 410,00 |
| 18.12.2024 | 149,00 | 151,20 | 149,00 | 151,20 | -0,98% | 210,00 |
| 17.12.2024 | 156,30 | 156,30 | 152,70 | 152,70 | -1,61% | 26,00 |
| 16.12.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,89% | - |
| 13.12.2024 | 155,20 | 158,30 | 155,20 | 156,60 | 0,45% | 325,00 |
| 12.12.2024 | 156,50 | 156,50 | 153,60 | 155,90 | -1,08% | 120,00 |
| 11.12.2024 | 158,60 | 158,60 | 154,40 | 157,60 | -1,99% | 29,00 |
| 10.12.2024 | 158,80 | 160,80 | 158,80 | 160,80 | 0,25% | 37,00 |
| 09.12.2024 | 158,30 | 160,40 | 158,30 | 160,40 | 1,01% | 22,00 |
| 06.12.2024 | 160,90 | 160,90 | 158,30 | 158,80 | -2,40% | 225,00 |
| 05.12.2024 | 153,60 | 162,70 | 153,60 | 162,70 | 3,90% | 130,00 |
| 04.12.2024 | 158,80 | 158,80 | 154,60 | 156,60 | -1,07% | 198,00 |
| 03.12.2024 | 150,70 | 158,30 | 150,70 | 158,30 | 5,04% | 12,00 |
| 02.12.2024 | 151,60 | 154,00 | 150,70 | 150,70 | -1,57% | 131,00 |
| 29.11.2024 | 152,80 | 153,10 | 152,80 | 153,10 | -0,91% | 10,00 |
| 28.11.2024 | 152,60 | 154,50 | 152,60 | 154,50 | 1,64% | 10,00 |
| 27.11.2024 | 153,80 | 154,10 | 152,00 | 152,00 | -2,12% | 87,00 |
| 26.11.2024 | 153,00 | 155,50 | 152,90 | 155,30 | 1,17% | 90,00 |
| 25.11.2024 | 160,00 | 160,00 | 153,50 | 153,50 | -3,82% | 253,00 |
| 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 |