170,300€
-2,13%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 173,95 | 176,60 | 169,10 | 170,30 | -2,27% | 1.610,00 |
| 24.04.2024 | 167,20 | 177,50 | 167,05 | 174,25 | 3,84% | 1.247,00 |
| 23.04.2024 | 157,65 | 169,10 | 156,80 | 167,80 | 6,71% | 11.992,00 |
| 22.04.2024 | 150,95 | 158,25 | 150,55 | 157,25 | 5,25% | 5.249,00 |
| 19.04.2024 | 145,00 | 151,45 | 143,20 | 149,40 | 3,32% | 387,00 |
| 18.04.2024 | 146,05 | 148,10 | 144,00 | 144,60 | -0,75% | 978,00 |
| 17.04.2024 | 146,90 | 149,30 | 144,75 | 145,70 | -0,65% | 104,00 |
| 16.04.2024 | 147,35 | 148,40 | 144,25 | 146,65 | -0,91% | 3.660,00 |
| 15.04.2024 | 148,45 | 152,40 | 147,30 | 148,00 | -0,17% | 784,00 |
| 12.04.2024 | 147,95 | 151,75 | 147,45 | 148,25 | 0,44% | 1.398,00 |
| 11.04.2024 | 146,60 | 151,80 | 145,85 | 147,60 | 1,13% | 2.096,00 |
| 10.04.2024 | 147,25 | 148,55 | 139,65 | 145,95 | -1,12% | 675,00 |
| 09.04.2024 | 140,85 | 147,60 | 139,35 | 147,60 | 4,90% | 2.372,00 |
| 08.04.2024 | 140,15 | 143,10 | 139,95 | 140,70 | 0,79% | 1.998,00 |
| 05.04.2024 | 143,45 | 143,45 | 138,20 | 139,60 | -1,62% | 1.577,00 |
| 04.04.2024 | 138,90 | 143,35 | 138,45 | 141,90 | 2,45% | 747,00 |
| 03.04.2024 | 139,95 | 141,75 | 132,45 | 138,50 | -0,97% | 819,00 |
| 02.04.2024 | 138,60 | 143,10 | 137,90 | 139,85 | 1,05% | 1.498,00 |
| 28.03.2024 | 138,30 | 139,30 | 135,40 | 138,40 | 0,00% | 3.278,00 |
| 27.03.2024 | 128,30 | 138,40 | 127,50 | 138,40 | 7,87% | 1.161,00 |
| 26.03.2024 | 124,60 | 128,40 | 122,50 | 128,30 | 2,68% | 623,00 |
| 25.03.2024 | 125,50 | 125,60 | 122,35 | 124,95 | -0,32% | 1.822,00 |
| 22.03.2024 | 124,90 | 126,30 | 123,10 | 125,35 | 1,09% | 1.040,00 |
| 21.03.2024 | 123,60 | 126,80 | 121,05 | 124,00 | 1,06% | 2.530,00 |
| 20.03.2024 | 121,85 | 123,50 | 119,00 | 122,70 | 0,57% | 4.449,00 |
| 19.03.2024 | 122,05 | 124,00 | 120,00 | 122,00 | 0,49% | 2.686,00 |
| 18.03.2024 | 124,80 | 126,10 | 120,55 | 121,40 | -2,96% | 2.440,00 |
| 15.03.2024 | 115,70 | 126,40 | 114,65 | 125,10 | 8,88% | 4.954,00 |
| 14.03.2024 | 133,05 | 137,05 | 112,85 | 114,90 | -14,73% | 3.609,00 |
| 13.03.2024 | 135,05 | 138,50 | 133,30 | 134,75 | 0,26% | 1.356,00 |
| 12.03.2024 | 134,25 | 135,95 | 132,10 | 134,40 | 0,79% | 851,00 |
| 11.03.2024 | 132,90 | 134,35 | 131,65 | 133,35 | -0,41% | 1.740,00 |
| 08.03.2024 | 135,60 | 136,10 | 132,30 | 133,90 | -1,47% | 1.779,00 |
| 07.03.2024 | 132,10 | 136,75 | 131,25 | 135,90 | 2,22% | 3.066,00 |
| 06.03.2024 | 133,40 | 135,90 | 131,20 | 132,95 | -0,60% | 1.905,00 |
| 05.03.2024 | 132,15 | 133,90 | 131,00 | 133,75 | 1,29% | 4.747,00 |
| 04.03.2024 | 135,30 | 136,30 | 130,30 | 132,05 | -1,09% | 1.829,00 |
| 01.03.2024 | 132,85 | 134,70 | 129,95 | 133,50 | 0,26% | 1.017,00 |
| 29.02.2024 | 133,45 | 135,85 | 131,95 | 133,15 | 0,08% | 2.680,00 |
| 28.02.2024 | 130,85 | 133,60 | 130,80 | 133,05 | 1,88% | 827,00 |
| 27.02.2024 | 133,35 | 133,80 | 129,45 | 130,60 | -2,36% | 1.138,00 |
| 26.02.2024 | 135,45 | 135,90 | 132,20 | 133,75 | -1,26% | 1.196,00 |
| 23.02.2024 | 136,15 | 137,40 | 132,00 | 135,45 | -0,48% | 1.442,00 |
| 22.02.2024 | 134,50 | 137,60 | 133,90 | 136,10 | 1,57% | 1.472,00 |
| 21.02.2024 | 133,35 | 135,15 | 131,00 | 134,00 | 0,30% | 2.870,00 |
| 20.02.2024 | 136,50 | 137,85 | 130,85 | 133,60 | -2,52% | 1.296,00 |
| 19.02.2024 | 131,15 | 137,50 | 129,30 | 137,05 | 5,75% | 3.230,00 |
| 16.02.2024 | 131,25 | 131,55 | 128,35 | 129,60 | -1,11% | 845,00 |
| 15.02.2024 | 131,95 | 133,35 | 130,20 | 131,05 | -0,53% | 1.223,00 |
| 14.02.2024 | 131,00 | 133,15 | 129,20 | 131,75 | -0,19% | 1.974,00 |
| 13.02.2024 | 130,80 | 136,80 | 129,25 | 132,00 | 0,96% | 2.416,00 |
| 12.02.2024 | 129,60 | 133,50 | 128,80 | 130,75 | 0,38% | 1.535,00 |
| 09.02.2024 | 128,50 | 131,00 | 125,60 | 130,25 | 1,76% | 1.846,00 |
| 08.02.2024 | 141,95 | 142,40 | 124,05 | 128,00 | -10,05% | 2.454,00 |
| 07.02.2024 | 144,15 | 144,70 | 140,25 | 142,30 | -0,91% | 1.558,00 |
| 06.02.2024 | 141,55 | 144,30 | 140,40 | 143,60 | 1,74% | 2.841,00 |
| 05.02.2024 | 135,45 | 143,40 | 131,00 | 141,15 | 3,79% | 3.668,00 |
| 02.02.2024 | 139,05 | 139,05 | 131,80 | 136,00 | -1,88% | 4.466,00 |
| 01.02.2024 | 139,55 | 140,95 | 135,65 | 138,60 | -0,61% | 1.982,00 |
| 31.01.2024 | 139,50 | 143,30 | 138,90 | 139,45 | -0,07% | 4.889,00 |
| 30.01.2024 | 151,85 | 151,85 | 138,50 | 139,55 | -9,35% | 8.333,00 |
| 29.01.2024 | 152,90 | 155,20 | 151,75 | 153,95 | 0,52% | 5.947,00 |
| 26.01.2024 | 155,00 | 157,40 | 151,40 | 153,15 | -1,42% | 1.627,00 |
| 25.01.2024 | 153,90 | 157,60 | 153,90 | 155,35 | 1,11% | 1.547,00 |
| 24.01.2024 | 154,70 | 156,85 | 152,65 | 153,65 | -0,55% | 897,00 |
| 23.01.2024 | 154,35 | 158,55 | 151,40 | 154,50 | 0,03% | 8.042,00 |
| 22.01.2024 | 153,85 | 156,60 | 152,25 | 154,45 | 1,15% | 7.906,00 |
| 19.01.2024 | 153,90 | 157,60 | 150,35 | 152,70 | -1,04% | 1.577,00 |
| 18.01.2024 | 159,80 | 161,75 | 151,95 | 154,30 | -2,83% | 1.005,00 |
| 17.01.2024 | 158,80 | 163,40 | 151,50 | 158,80 | -0,50% | 2.211,00 |
| 16.01.2024 | 162,85 | 164,60 | 158,40 | 159,60 | -1,45% | 1.145,00 |
| 15.01.2024 | 156,90 | 162,30 | 154,55 | 161,95 | 3,58% | 1.830,00 |
| 12.01.2024 | 164,60 | 168,35 | 156,35 | 156,35 | -3,31% | 1.644,00 |
| 11.01.2024 | 152,90 | 162,30 | 150,30 | 161,70 | 5,89% | 3.744,00 |
| 10.01.2024 | 153,00 | 158,45 | 149,40 | 152,70 | -0,10% | 4.097,00 |
| 09.01.2024 | 153,60 | 159,35 | 152,75 | 152,85 | -0,81% | 2.251,00 |
| 08.01.2024 | 172,00 | 172,75 | 152,20 | 154,10 | -9,38% | 3.230,00 |
| 05.01.2024 | 174,60 | 179,00 | 158,80 | 170,05 | -0,70% | 3.456,00 |
| 04.01.2024 | 150,15 | 175,00 | 148,00 | 171,25 | 13,71% | 4.983,00 |
| 03.01.2024 | 139,75 | 154,65 | 139,75 | 150,60 | 6,62% | 2.813,00 |
| 02.01.2024 | 135,30 | 142,80 | 135,30 | 141,25 | 4,40% | 606,00 |
| 29.12.2023 | 134,00 | 137,60 | 133,15 | 135,30 | 0,63% | 251,00 |
| 28.12.2023 | 135,05 | 136,15 | 132,25 | 134,45 | -0,30% | 813,00 |
| 27.12.2023 | 147,20 | 158,05 | 134,30 | 134,85 | -7,98% | 2.266,00 |
| 22.12.2023 | 143,95 | 148,80 | 140,60 | 146,55 | 1,98% | 1.348,00 |
| 21.12.2023 | 137,15 | 144,95 | 135,40 | 143,70 | 4,89% | 2.266,00 |
| 20.12.2023 | 133,00 | 138,25 | 131,70 | 137,00 | 3,01% | 1.937,00 |
| 19.12.2023 | 138,80 | 138,80 | 129,10 | 133,00 | -2,78% | 1.561,00 |
| 18.12.2023 | 128,00 | 137,60 | 128,00 | 136,80 | 9,18% | 2.194,00 |
| 15.12.2023 | 109,00 | 128,40 | 107,40 | 125,30 | 16,56% | 1.062,00 |
| 14.12.2023 | 104,40 | 110,60 | 104,40 | 107,50 | 3,17% | 542,00 |
| 13.12.2023 | 106,00 | 107,00 | 103,50 | 104,20 | -1,42% | 142,00 |
| 12.12.2023 | 109,20 | 111,40 | 105,70 | 105,70 | -3,21% | 97,00 |
| 11.12.2023 | 111,10 | 111,10 | 107,90 | 109,20 | -1,62% | 2.269,00 |
| 08.12.2023 | 110,90 | 112,40 | 109,60 | 111,00 | 0,82% | 273,00 |
| 07.12.2023 | 111,20 | 111,20 | 109,60 | 110,10 | -0,81% | 815,00 |
| 06.12.2023 | 109,50 | 112,50 | 109,50 | 111,00 | 1,74% | 455,00 |
| 05.12.2023 | 110,80 | 110,90 | 107,40 | 109,10 | -2,33% | 631,00 |
| 04.12.2023 | 114,80 | 115,50 | 111,10 | 111,70 | -2,10% | 359,00 |
| 01.12.2023 | 114,80 | 116,50 | 114,10 | 114,10 | 0,00% | 124,00 |