Börse:
93,800€
-1,88%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
93,700€
Ask:
93,900€
Aktienkurse zur Hapag-Lloyd AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 97,00 | 97,00 | 86,05 | 93,70 | -1,99% | - |
| 27.01.2021 | 106,60 | 106,60 | 93,80 | 95,60 | -10,32% | 102.919,00 |
| 26.01.2021 | 102,40 | 107,40 | 100,60 | 106,60 | -0,93% | 38.289,00 |
| 25.01.2021 | 107,80 | 110,20 | 106,00 | 107,60 | 0,94% | 28.187,00 |
| 22.01.2021 | 112,00 | 112,00 | 105,00 | 106,60 | -3,44% | 30.715,00 |
| 21.01.2021 | 109,60 | 111,00 | 108,20 | 110,40 | 0,73% | 28.542,00 |
| 20.01.2021 | 109,80 | 109,80 | 107,20 | 109,60 | 0,37% | 22.924,00 |
| 19.01.2021 | 107,80 | 109,40 | 106,60 | 109,20 | 1,11% | 26.702,00 |
| 18.01.2021 | 100,80 | 108,60 | 99,50 | 108,00 | 4,85% | 33.478,00 |
| 15.01.2021 | 104,20 | 105,20 | 101,60 | 103,00 | -2,09% | 34.093,00 |
| 14.01.2021 | 106,00 | 106,00 | 100,40 | 105,20 | 0,19% | 39.782,00 |
| 13.01.2021 | 101,40 | 105,00 | 101,40 | 105,00 | 3,14% | 34.536,00 |
| 12.01.2021 | 97,80 | 102,20 | 95,30 | 101,80 | -3,23% | 82.610,00 |
| 11.01.2021 | 107,40 | 108,60 | 103,80 | 105,20 | -1,31% | 46.116,00 |
| 08.01.2021 | 100,80 | 108,40 | 100,60 | 106,60 | 7,79% | 49.233,00 |
| 07.01.2021 | 98,10 | 100,60 | 97,60 | 98,90 | 0,61% | 53.045,00 |
| 06.01.2021 | 94,00 | 98,80 | 93,10 | 98,30 | 5,59% | 32.896,00 |
| 05.01.2021 | 93,60 | 95,10 | 90,20 | 93,10 | -0,64% | 30.472,00 |
| 04.01.2021 | 92,20 | 96,50 | 90,90 | 93,70 | 1,96% | 55.769,00 |
| 30.12.2020 | 86,80 | 94,70 | 86,30 | 91,90 | 5,63% | 29.096,00 |
| 29.12.2020 | 92,10 | 92,10 | 86,70 | 87,00 | -4,50% | 48.669,00 |
| 28.12.2020 | 86,70 | 92,00 | 86,60 | 91,10 | 7,56% | 51.493,00 |
| 23.12.2020 | 87,10 | 87,10 | 84,10 | 84,70 | -1,17% | 22.170,00 |
| 22.12.2020 | 84,10 | 86,50 | 83,60 | 85,70 | 2,51% | 23.707,00 |
| 21.12.2020 | 86,00 | 87,50 | 82,30 | 83,60 | -3,35% | 51.016,00 |
| 18.12.2020 | 83,40 | 86,50 | 82,50 | 86,50 | 3,72% | 40.591,00 |
| 17.12.2020 | 81,50 | 86,50 | 80,70 | 83,40 | 4,25% | 81.282,00 |
| 16.12.2020 | 76,90 | 80,20 | 76,40 | 80,00 | 4,44% | 50.824,00 |
| 15.12.2020 | 75,50 | 76,80 | 74,70 | 76,60 | 2,00% | 47.129,00 |
| 14.12.2020 | 76,30 | 77,00 | 74,60 | 75,10 | 0,13% | 31.573,00 |
| 11.12.2020 | 74,60 | 75,30 | 72,70 | 75,00 | 0,00% | 21.444,00 |
| 10.12.2020 | 75,00 | 75,00 | 71,80 | 75,00 | 0,54% | 43.636,00 |
| 09.12.2020 | 77,20 | 77,20 | 73,70 | 74,60 | -2,99% | 105.461,00 |
| 08.12.2020 | 73,60 | 78,80 | 73,30 | 76,90 | 4,91% | 89.225,00 |
| 07.12.2020 | 71,30 | 73,40 | 70,90 | 73,30 | 2,95% | 39.683,00 |
| 04.12.2020 | 69,90 | 72,00 | 69,70 | 71,20 | 2,89% | 37.495,00 |
| 03.12.2020 | 67,50 | 69,60 | 66,30 | 69,20 | 3,59% | 26.980,00 |
| 02.12.2020 | 68,40 | 68,40 | 66,50 | 66,80 | -1,33% | 28.087,00 |
| 01.12.2020 | 65,50 | 67,80 | 65,50 | 67,70 | 3,83% | 27.036,00 |
| 30.11.2020 | 64,30 | 66,50 | 63,40 | 65,20 | 2,52% | 30.332,00 |
| 27.11.2020 | 64,30 | 64,40 | 63,10 | 63,60 | -0,47% | 16.941,00 |
| 26.11.2020 | 63,60 | 65,10 | 62,00 | 63,90 | 1,43% | 21.140,00 |
| 25.11.2020 | 66,60 | 66,70 | 62,10 | 63,00 | -4,40% | 42.283,00 |
| 24.11.2020 | 62,70 | 67,30 | 62,40 | 65,90 | 5,78% | 45.155,00 |
| 23.11.2020 | 60,80 | 62,70 | 60,50 | 62,30 | 3,49% | 34.849,00 |
| 20.11.2020 | 57,90 | 60,60 | 57,70 | 60,20 | 4,51% | 24.171,00 |
| 19.11.2020 | 59,10 | 59,60 | 57,30 | 57,60 | -3,36% | 26.998,00 |
| 18.11.2020 | 58,70 | 60,00 | 56,90 | 59,60 | 1,71% | 41.460,00 |
| 17.11.2020 | 58,40 | 61,00 | 57,50 | 58,60 | 2,09% | 49.576,00 |
| 16.11.2020 | 60,10 | 60,10 | 56,60 | 57,40 | -1,03% | 45.111,00 |
| 13.11.2020 | 63,60 | 64,00 | 57,40 | 58,00 | -9,80% | 95.365,00 |
| 12.11.2020 | 58,80 | 64,60 | 58,70 | 64,30 | 12,61% | 92.766,00 |
| 11.11.2020 | 57,50 | 57,50 | 55,90 | 57,10 | -1,72% | 35.549,00 |
| 10.11.2020 | 60,20 | 61,80 | 57,80 | 58,10 | -2,84% | 37.092,00 |
| 09.11.2020 | 58,90 | 62,90 | 58,90 | 59,80 | 3,64% | 45.456,00 |
| 06.11.2020 | 56,80 | 58,50 | 56,20 | 57,70 | 1,58% | 18.499,00 |
| 05.11.2020 | 55,80 | 57,20 | 55,80 | 56,80 | 1,25% | 53.710,00 |
| 04.11.2020 | 55,90 | 56,80 | 54,90 | 56,10 | 1,08% | 26.727,00 |
| 03.11.2020 | 55,80 | 56,60 | 54,40 | 55,50 | 0,00% | 23.694,00 |
| 02.11.2020 | 53,90 | 55,50 | 52,50 | 55,50 | 3,54% | 25.081,00 |
| 30.10.2020 | 53,20 | 53,90 | 52,00 | 53,60 | -0,74% | 24.127,00 |
| 29.10.2020 | 53,30 | 54,20 | 52,90 | 54,00 | 0,19% | 31.994,00 |
| 28.10.2020 | 54,60 | 54,70 | 53,20 | 53,90 | -1,28% | 41.446,00 |
| 27.10.2020 | 54,90 | 54,90 | 53,60 | 54,60 | 0,00% | 23.433,00 |
| 26.10.2020 | 53,90 | 54,80 | 53,40 | 54,60 | 0,55% | 31.415,00 |
| 23.10.2020 | 54,30 | 54,50 | 53,30 | 54,30 | 0,56% | 34.953,00 |
| 22.10.2020 | 54,50 | 54,50 | 53,00 | 54,00 | 0,56% | 28.240,00 |
| 21.10.2020 | 54,40 | 55,80 | 53,50 | 53,70 | -1,29% | 59.636,00 |
| 20.10.2020 | 55,40 | 56,20 | 52,90 | 54,40 | -0,73% | 60.185,00 |
| 19.10.2020 | 56,20 | 56,60 | 53,30 | 54,80 | -1,97% | 58.319,00 |
| 16.10.2020 | 62,80 | 63,70 | 55,20 | 55,90 | -7,14% | 58.447,00 |
| 15.10.2020 | 57,20 | 61,30 | 56,20 | 60,20 | 3,26% | 84.020,00 |
| 14.10.2020 | 52,80 | 58,60 | 52,60 | 58,30 | 14,31% | 71.857,00 |
| 13.10.2020 | 51,30 | 51,80 | 50,10 | 51,00 | 0,39% | 15.370,00 |
| 12.10.2020 | 52,10 | 52,10 | 49,95 | 50,80 | -0,59% | 18.506,00 |
| 09.10.2020 | 50,40 | 51,40 | 50,00 | 51,10 | 2,61% | 19.952,00 |
| 08.10.2020 | 52,00 | 53,00 | 49,40 | 49,80 | -3,30% | 33.794,00 |
| 07.10.2020 | 48,85 | 53,80 | 48,85 | 51,50 | 11,35% | 43.572,00 |
| 06.10.2020 | 48,20 | 48,85 | 45,45 | 46,25 | -4,64% | 26.091,00 |
| 05.10.2020 | 44,85 | 48,50 | 44,55 | 48,50 | 8,87% | 26.493,00 |
| 02.10.2020 | 47,00 | 47,00 | 44,55 | 44,55 | -4,60% | 16.086,00 |
| 01.10.2020 | 46,75 | 48,20 | 45,55 | 46,70 | 1,19% | 32.896,00 |
| 30.09.2020 | 46,20 | 46,40 | 44,45 | 46,15 | 0,11% | 24.933,00 |
| 29.09.2020 | 45,60 | 49,70 | 44,55 | 46,10 | 5,13% | 60.528,00 |
| 28.09.2020 | 43,00 | 44,45 | 43,00 | 43,85 | 2,69% | 16.924,00 |
| 25.09.2020 | 43,30 | 43,30 | 40,90 | 42,70 | -1,95% | 25.255,00 |
| 24.09.2020 | 44,05 | 44,40 | 42,70 | 43,55 | -1,58% | 20.671,00 |
| 23.09.2020 | 43,50 | 44,85 | 43,35 | 44,25 | 1,37% | 17.098,00 |
| 22.09.2020 | 42,50 | 44,10 | 41,85 | 43,65 | 3,31% | 34.066,00 |
| 21.09.2020 | 46,50 | 46,50 | 42,25 | 42,25 | -9,63% | 42.702,00 |
| 18.09.2020 | 48,40 | 48,95 | 46,50 | 46,75 | -3,01% | 35.403,00 |
| 17.09.2020 | 48,30 | 48,50 | 47,00 | 48,20 | -0,41% | 29.313,00 |
| 16.09.2020 | 49,40 | 49,45 | 48,35 | 48,40 | -3,10% | 15.795,00 |
| 15.09.2020 | 50,10 | 50,80 | 49,30 | 49,95 | 0,30% | 23.242,00 |
| 14.09.2020 | 49,60 | 50,30 | 48,25 | 49,80 | 1,01% | 30.125,00 |
| 11.09.2020 | 51,60 | 52,30 | 49,20 | 49,30 | -3,90% | 27.004,00 |
| 10.09.2020 | 50,10 | 51,50 | 50,00 | 51,30 | 2,60% | 29.986,00 |
| 09.09.2020 | 49,30 | 50,50 | 48,55 | 50,00 | 2,46% | 19.565,00 |
| 08.09.2020 | 50,10 | 50,60 | 48,10 | 48,80 | -2,20% | 23.841,00 |
| 07.09.2020 | 49,40 | 51,80 | 48,50 | 49,90 | 5,50% | 36.766,00 |