124,100€
-2,44%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 121,50 | 121,50 | 121,50 | 121,50 | -4,48% | - |
| 05.08.2026 | 127,20 | 127,20 | 127,20 | 127,20 | 2,58% | - |
| 04.08.2026 | 126,10 | 126,10 | 124,00 | 124,00 | -2,44% | 4,00 |
| 03.08.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 0,63% | - |
| 31.07.2026 | 126,30 | 126,30 | 126,30 | 126,30 | 0,48% | - |
| 30.07.2026 | 124,70 | 127,70 | 124,70 | 125,70 | -1,02% | 125,00 |
| 29.07.2026 | 125,30 | 127,00 | 125,30 | 127,00 | 0,71% | 5,00 |
| 28.07.2026 | 126,10 | 126,10 | 126,10 | 126,10 | -1,10% | 34,00 |
| 27.07.2026 | 129,90 | 129,90 | 127,50 | 127,50 | 0,55% | 50,00 |
| 24.07.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -0,31% | - |
| 23.07.2026 | 125,40 | 129,00 | 125,40 | 127,20 | -0,39% | 37,00 |
| 22.07.2026 | 125,00 | 128,50 | 125,00 | 127,70 | 3,91% | 45,00 |
| 21.07.2026 | 122,90 | 122,90 | 122,90 | 122,90 | 0,24% | - |
| 20.07.2026 | 125,10 | 125,10 | 122,40 | 122,60 | -4,89% | 79,00 |
| 17.07.2026 | 125,00 | 128,90 | 125,00 | 128,90 | 1,26% | 100,00 |
| 16.07.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 0,16% | - |
| 15.07.2026 | 125,90 | 130,00 | 125,90 | 127,10 | 1,36% | 328,00 |
| 14.07.2026 | 125,00 | 127,40 | 124,40 | 125,40 | 0,97% | 458,00 |
| 13.07.2026 | 116,00 | 124,70 | 116,00 | 124,20 | 7,07% | 400,00 |
| 10.07.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -1,19% | - |
| 09.07.2026 | 116,40 | 118,10 | 116,40 | 117,40 | 0,69% | 130,00 |
| 08.07.2026 | 114,00 | 117,30 | 114,00 | 116,60 | 1,83% | 60,00 |
| 07.07.2026 | 114,50 | 114,50 | 114,50 | 114,50 | -0,78% | - |
| 06.07.2026 | 116,80 | 116,80 | 115,40 | 115,40 | -2,04% | 15,00 |
| 03.07.2026 | 115,30 | 118,00 | 115,30 | 117,80 | 2,26% | 129,00 |
| 02.07.2026 | 112,80 | 115,60 | 112,30 | 115,20 | 3,41% | 1.100,00 |
| 01.07.2026 | 111,60 | 111,60 | 111,40 | 111,40 | -1,94% | 50,00 |
| 30.06.2026 | 113,60 | 113,60 | 113,60 | 113,60 | -0,09% | - |
| 29.06.2026 | 112,90 | 113,70 | 111,10 | 113,70 | 1,16% | 333,00 |
| 26.06.2026 | 114,60 | 114,60 | 112,40 | 112,40 | -2,43% | 20,00 |
| 25.06.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -1,37% | 1,00 |
| 24.06.2026 | 115,00 | 116,80 | 115,00 | 116,80 | 1,57% | 16,00 |
| 23.06.2026 | 114,10 | 115,50 | 114,10 | 115,00 | 0,00% | 1.028,00 |
| 22.06.2026 | 112,70 | 115,00 | 112,70 | 115,00 | 3,05% | 100,00 |
| 19.06.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -0,53% | - |
| 18.06.2026 | 112,40 | 112,40 | 110,50 | 112,20 | -1,06% | 100,00 |
| 17.06.2026 | 117,90 | 120,10 | 113,40 | 113,40 | -0,96% | 265,00 |
| 16.06.2026 | 115,60 | 115,60 | 113,80 | 114,50 | -1,12% | 220,00 |
| 15.06.2026 | 116,00 | 116,60 | 115,70 | 115,80 | -1,28% | 789,00 |
| 12.06.2026 | 118,80 | 118,80 | 117,30 | 117,30 | -1,26% | 25,00 |
| 11.06.2026 | 115,50 | 118,80 | 115,50 | 118,80 | 1,37% | 25,00 |
| 10.06.2026 | 114,20 | 118,60 | 114,20 | 117,20 | 0,69% | 1.031,00 |
| 09.06.2026 | 116,40 | 116,40 | 116,40 | 116,40 | -0,94% | - |
| 08.06.2026 | 114,60 | 117,60 | 114,60 | 117,50 | 1,64% | 940,00 |
| 05.06.2026 | 116,60 | 116,60 | 115,60 | 115,60 | -0,43% | 130,00 |
| 04.06.2026 | 112,50 | 117,60 | 112,50 | 116,10 | 3,94% | 300,00 |
| 03.06.2026 | 112,80 | 112,80 | 111,70 | 111,70 | -0,36% | 225,00 |
| 02.06.2026 | 114,40 | 114,40 | 112,00 | 112,10 | -2,52% | 120,00 |
| 01.06.2026 | 111,00 | 115,40 | 111,00 | 115,00 | 3,51% | 167,00 |
| 29.05.2026 | 111,50 | 111,60 | 110,60 | 111,10 | 0,45% | 104,00 |
| 28.05.2026 | 110,80 | 110,90 | 110,60 | 110,60 | -0,45% | 206,00 |
| 27.05.2026 | 113,40 | 113,40 | 111,00 | 111,10 | -1,42% | 131,00 |
| 26.05.2026 | 114,50 | 114,50 | 112,70 | 112,70 | -1,83% | 75,00 |
| 25.05.2026 | 114,60 | 114,80 | 113,70 | 114,80 | 1,32% | 45,00 |
| 22.05.2026 | 115,10 | 117,50 | 113,10 | 113,30 | -1,31% | 375,00 |
| 21.05.2026 | 115,40 | 116,20 | 114,80 | 114,80 | -1,37% | 26,00 |
| 20.05.2026 | 116,40 | 116,40 | 116,40 | 116,40 | -0,26% | - |
| 19.05.2026 | 117,60 | 117,60 | 116,50 | 116,70 | -0,51% | 60,00 |
| 18.05.2026 | 116,40 | 117,70 | 116,40 | 117,30 | 1,91% | 80,00 |
| 15.05.2026 | 115,10 | 116,30 | 115,10 | 115,10 | -0,17% | 29,00 |
| 14.05.2026 | 117,30 | 117,30 | 115,30 | 115,30 | -4,79% | 25,00 |
| 13.05.2026 | 115,40 | 121,10 | 115,40 | 121,10 | 2,89% | 40,00 |
| 12.05.2026 | 117,70 | 117,70 | 117,70 | 117,70 | 1,90% | 80,00 |
| 11.05.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -1,03% | - |
| 08.05.2026 | 115,90 | 116,90 | 115,90 | 116,70 | 0,26% | 62,00 |
| 07.05.2026 | 117,90 | 117,90 | 116,40 | 116,40 | -1,85% | 18,00 |
| 06.05.2026 | 119,30 | 122,50 | 118,60 | 118,60 | 1,28% | 1.851,00 |
| 05.05.2026 | 114,40 | 117,30 | 114,00 | 117,10 | 1,39% | 1.061,00 |
| 04.05.2026 | 111,60 | 115,50 | 111,60 | 115,50 | 3,49% | 73,00 |
| 30.04.2026 | 109,30 | 111,60 | 109,30 | 111,60 | 1,55% | 148,00 |
| 29.04.2026 | 112,00 | 112,00 | 109,40 | 109,90 | -1,79% | 80,00 |
| 28.04.2026 | 112,00 | 112,00 | 111,80 | 111,90 | -0,80% | 109,00 |
| 27.04.2026 | 113,60 | 113,60 | 110,00 | 112,80 | -0,88% | 204,00 |
| 24.04.2026 | 115,90 | 115,90 | 111,90 | 113,80 | -2,07% | 233,00 |
| 23.04.2026 | 116,30 | 116,30 | 115,00 | 116,20 | -1,44% | 134,00 |
| 22.04.2026 | 117,90 | 117,90 | 117,90 | 117,90 | -0,59% | 10,00 |
| 21.04.2026 | 118,90 | 118,90 | 118,60 | 118,60 | -0,17% | 1,00 |
| 20.04.2026 | 121,70 | 121,70 | 118,80 | 118,80 | -1,82% | 100,00 |
| 17.04.2026 | 118,20 | 121,00 | 117,30 | 121,00 | 1,77% | 146,00 |
| 16.04.2026 | 119,80 | 119,80 | 116,70 | 118,90 | 0,42% | 120,00 |
| 15.04.2026 | 115,60 | 119,00 | 115,40 | 118,40 | 2,87% | 372,00 |
| 14.04.2026 | 116,00 | 117,70 | 115,10 | 115,10 | -2,04% | 547,00 |
| 13.04.2026 | 117,50 | 117,50 | 117,30 | 117,50 | 0,95% | 810,00 |
| 10.04.2026 | 120,00 | 120,90 | 116,40 | 116,40 | -3,88% | 87,00 |
| 09.04.2026 | 120,90 | 122,20 | 120,90 | 121,10 | 0,17% | 335,00 |
| 08.04.2026 | 121,90 | 126,20 | 115,00 | 120,90 | 5,59% | 330,00 |
| 07.04.2026 | 114,90 | 115,90 | 114,30 | 114,50 | -1,04% | 201,00 |
| 02.04.2026 | 119,40 | 119,40 | 114,90 | 115,70 | -3,58% | 104,00 |
| 01.04.2026 | 121,10 | 121,10 | 119,50 | 120,00 | -1,56% | 150,00 |
| 31.03.2026 | 117,30 | 121,90 | 117,30 | 121,90 | 3,92% | 25,00 |
| 30.03.2026 | 116,10 | 117,30 | 113,10 | 117,30 | 0,09% | 310,00 |
| 27.03.2026 | 129,90 | 129,90 | 114,20 | 117,20 | -10,60% | 943,00 |
| 26.03.2026 | 132,20 | 140,00 | 130,70 | 131,10 | -4,72% | 161,00 |
| 25.03.2026 | 143,70 | 143,70 | 137,50 | 137,60 | -1,64% | 308,00 |
| 24.03.2026 | 138,90 | 139,90 | 138,90 | 139,90 | -0,36% | 300,00 |
| 23.03.2026 | 135,10 | 142,00 | 135,10 | 140,40 | -2,84% | 153,00 |
| 20.03.2026 | 154,30 | 154,30 | 144,50 | 144,50 | -7,19% | 1.328,00 |
| 19.03.2026 | 149,50 | 157,50 | 149,50 | 155,70 | 1,24% | 154,00 |
| 18.03.2026 | 153,00 | 158,70 | 153,00 | 153,80 | -0,65% | 1.614,00 |
| 17.03.2026 | 146,50 | 154,80 | 146,50 | 154,80 | 5,52% | 95,00 |