164,550€
-3,38%
Echtzeit-Aktienkurs Hapag-Lloyd AG
Bid:
Ask:
Aktienkurse zur Hapag-Lloyd AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 170,00 | 170,80 | 162,40 | 166,50 | -2,23% | 8.084,00 |
25.04.2024 | 175,00 | 176,30 | 169,10 | 170,30 | -2,52% | 19.710,00 |
24.04.2024 | 169,00 | 177,90 | 167,40 | 174,70 | 3,68% | 29.573,00 |
23.04.2024 | 157,70 | 169,20 | 156,50 | 168,50 | 7,12% | 33.598,00 |
22.04.2024 | 152,50 | 158,40 | 151,60 | 157,30 | 3,28% | 20.844,00 |
19.04.2024 | 143,00 | 152,30 | 142,40 | 152,30 | 5,11% | 12.347,00 |
18.04.2024 | 145,50 | 147,40 | 144,00 | 144,90 | -0,48% | 3.981,00 |
17.04.2024 | 147,50 | 149,50 | 145,60 | 145,60 | -0,41% | 5.425,00 |
16.04.2024 | 147,60 | 148,00 | 144,00 | 146,20 | -1,22% | 6.704,00 |
15.04.2024 | 148,10 | 152,60 | 147,20 | 148,00 | -0,07% | 16.738,00 |
12.04.2024 | 150,00 | 152,00 | 147,50 | 148,10 | 0,47% | 15.478,00 |
11.04.2024 | 149,80 | 151,90 | 145,60 | 147,40 | 0,61% | 20.128,00 |
10.04.2024 | 147,00 | 148,20 | 139,20 | 146,50 | 0,96% | 16.807,00 |
09.04.2024 | 140,20 | 147,00 | 139,60 | 145,10 | 3,13% | 17.017,00 |
08.04.2024 | 140,00 | 143,10 | 139,50 | 140,70 | 0,72% | 10.263,00 |
05.04.2024 | 141,60 | 142,40 | 138,40 | 139,70 | -2,44% | 9.000,00 |
04.04.2024 | 138,30 | 143,20 | 138,30 | 143,20 | 3,02% | 12.925,00 |
03.04.2024 | 138,70 | 141,80 | 132,30 | 139,00 | 0,14% | 23.259,00 |
02.04.2024 | 146,30 | 146,30 | 138,80 | 138,80 | -0,64% | 22.809,00 |
28.03.2024 | 136,80 | 139,70 | 135,20 | 139,70 | 1,67% | 16.297,00 |
27.03.2024 | 129,10 | 137,40 | 128,90 | 137,40 | 6,76% | 20.338,00 |
26.03.2024 | 123,50 | 128,70 | 122,30 | 128,70 | 2,88% | 19.077,00 |
25.03.2024 | 123,20 | 125,10 | 122,20 | 125,10 | -0,32% | 8.135,00 |
22.03.2024 | 123,40 | 126,20 | 123,40 | 125,50 | 0,48% | 7.020,00 |
21.03.2024 | 123,30 | 126,90 | 122,10 | 124,90 | 0,81% | 12.148,00 |
20.03.2024 | 121,80 | 123,90 | 118,60 | 123,90 | 2,65% | 14.292,00 |
19.03.2024 | 123,90 | 124,00 | 119,90 | 120,70 | -1,71% | 11.127,00 |
18.03.2024 | 122,90 | 125,40 | 120,10 | 122,80 | -1,13% | 11.365,00 |
15.03.2024 | 116,30 | 126,00 | 116,00 | 124,20 | 9,33% | 97.566,00 |
14.03.2024 | 132,30 | 137,40 | 112,60 | 113,60 | -15,41% | 46.442,00 |
13.03.2024 | 135,60 | 138,20 | 133,10 | 134,30 | -1,03% | 11.871,00 |
12.03.2024 | 133,00 | 135,90 | 132,80 | 135,70 | 1,72% | 10.773,00 |
11.03.2024 | 133,00 | 134,30 | 131,90 | 133,40 | -0,37% | 7.728,00 |
08.03.2024 | 134,80 | 136,30 | 132,40 | 133,90 | -1,11% | 9.192,00 |
07.03.2024 | 131,30 | 137,00 | 131,30 | 135,40 | 2,65% | 11.282,00 |
06.03.2024 | 132,90 | 135,10 | 130,80 | 131,90 | -0,68% | 6.842,00 |
05.03.2024 | 132,30 | 133,80 | 130,80 | 132,80 | -1,04% | 7.161,00 |
04.03.2024 | 133,60 | 134,60 | 130,00 | 134,20 | -0,59% | 16.444,00 |
01.03.2024 | 132,80 | 135,60 | 129,90 | 135,00 | 1,73% | 15.134,00 |
29.02.2024 | 133,30 | 136,00 | 132,10 | 132,70 | -0,45% | 14.548,00 |
28.02.2024 | 130,50 | 133,70 | 130,50 | 133,30 | 2,15% | 10.352,00 |
27.02.2024 | 132,90 | 133,60 | 129,50 | 130,50 | -2,17% | 11.273,00 |
26.02.2024 | 134,10 | 135,70 | 132,20 | 133,40 | -1,62% | 13.217,00 |
23.02.2024 | 136,60 | 136,90 | 131,70 | 135,60 | -0,29% | 15.587,00 |
22.02.2024 | 135,30 | 137,50 | 134,70 | 136,00 | 1,72% | 8.337,00 |
21.02.2024 | 133,10 | 135,10 | 131,00 | 133,70 | 1,91% | 10.520,00 |
20.02.2024 | 134,50 | 137,40 | 130,80 | 131,20 | -2,45% | 15.891,00 |
19.02.2024 | 129,60 | 136,20 | 129,60 | 134,50 | 3,70% | 15.643,00 |
16.02.2024 | 131,00 | 131,20 | 128,00 | 129,70 | -0,54% | 7.747,00 |
15.02.2024 | 131,90 | 132,90 | 130,10 | 130,40 | -0,84% | 6.879,00 |
14.02.2024 | 133,50 | 133,50 | 129,30 | 131,50 | 1,47% | 10.690,00 |
13.02.2024 | 136,00 | 136,90 | 129,10 | 129,60 | -2,41% | 12.928,00 |
12.02.2024 | 129,10 | 133,60 | 128,80 | 132,80 | 3,51% | 12.426,00 |
09.02.2024 | 128,90 | 131,00 | 125,50 | 128,30 | -0,31% | 18.893,00 |
08.02.2024 | 135,70 | 136,20 | 123,90 | 128,70 | -9,24% | 86.377,00 |
07.02.2024 | 144,40 | 145,00 | 140,20 | 141,80 | -2,00% | 12.787,00 |
06.02.2024 | 141,80 | 144,70 | 140,50 | 144,70 | 2,26% | 15.344,00 |
05.02.2024 | 134,60 | 143,10 | 134,60 | 141,50 | 4,81% | 27.294,00 |
02.02.2024 | 136,20 | 137,60 | 131,00 | 135,00 | -2,53% | 33.779,00 |
01.02.2024 | 140,00 | 140,90 | 138,20 | 138,50 | -0,43% | 12.052,00 |
31.01.2024 | 139,80 | 143,20 | 138,80 | 139,10 | -0,43% | 22.964,00 |
30.01.2024 | 151,00 | 151,90 | 138,60 | 139,70 | -9,64% | 70.632,00 |
29.01.2024 | 151,20 | 155,30 | 151,20 | 154,60 | 2,11% | 10.447,00 |
26.01.2024 | 153,10 | 154,70 | 151,20 | 151,40 | -2,32% | 17.850,00 |
25.01.2024 | 154,70 | 157,80 | 154,20 | 155,00 | 0,85% | 20.159,00 |
24.01.2024 | 155,90 | 156,90 | 152,50 | 153,70 | -0,65% | 15.622,00 |
23.01.2024 | 156,20 | 158,40 | 151,20 | 154,70 | 0,91% | 19.516,00 |
22.01.2024 | 153,90 | 156,10 | 152,60 | 153,30 | 0,92% | 23.044,00 |
19.01.2024 | 154,40 | 157,80 | 150,30 | 151,90 | -1,43% | 29.705,00 |
18.01.2024 | 160,00 | 161,70 | 152,00 | 154,10 | -2,84% | 23.639,00 |
17.01.2024 | 158,30 | 165,20 | 151,40 | 158,60 | -0,75% | 23.979,00 |
16.01.2024 | 160,40 | 164,30 | 158,30 | 159,80 | -0,87% | 16.756,00 |
15.01.2024 | 158,00 | 161,60 | 154,40 | 161,20 | 3,07% | 17.079,00 |
12.01.2024 | 165,00 | 167,30 | 156,10 | 156,40 | -2,07% | 38.939,00 |
11.01.2024 | 152,40 | 159,90 | 150,50 | 159,70 | 4,45% | 32.594,00 |
10.01.2024 | 155,00 | 158,90 | 149,40 | 152,90 | 0,13% | 27.158,00 |
09.01.2024 | 155,80 | 159,60 | 152,70 | 152,70 | 0,00% | 30.996,00 |
08.01.2024 | 169,10 | 171,40 | 152,00 | 152,70 | -10,18% | 59.305,00 |
05.01.2024 | 178,50 | 179,40 | 158,30 | 170,00 | 1,13% | 62.217,00 |
04.01.2024 | 150,00 | 171,30 | 150,00 | 168,10 | 14,82% | 76.540,00 |
03.01.2024 | 142,60 | 147,90 | 142,40 | 146,40 | 5,02% | 27.462,00 |
02.01.2024 | 140,00 | 143,00 | 137,60 | 139,40 | 3,26% | 14.157,00 |
29.12.2023 | 135,10 | 136,40 | 132,90 | 135,00 | 1,12% | 11.771,00 |
28.12.2023 | 134,20 | 136,10 | 132,10 | 133,50 | -1,40% | 13.756,00 |
27.12.2023 | 147,00 | 147,80 | 134,30 | 135,40 | -8,20% | 41.546,00 |
22.12.2023 | 145,00 | 147,50 | 140,70 | 147,50 | 3,29% | 21.961,00 |
21.12.2023 | 136,60 | 144,30 | 135,20 | 142,80 | 4,39% | 34.554,00 |
20.12.2023 | 133,10 | 138,40 | 131,90 | 136,80 | 2,86% | 28.249,00 |
19.12.2023 | 138,50 | 140,80 | 128,60 | 133,00 | -2,06% | 48.365,00 |
18.12.2023 | 131,00 | 137,60 | 127,40 | 135,80 | 7,95% | 54.888,00 |
15.12.2023 | 109,20 | 129,00 | 107,90 | 125,80 | 16,37% | 65.475,00 |
14.12.2023 | 104,90 | 111,20 | 104,60 | 108,10 | 4,55% | 35.304,00 |
13.12.2023 | 105,90 | 107,70 | 103,40 | 103,40 | -2,36% | 15.083,00 |
12.12.2023 | 110,00 | 111,40 | 105,70 | 105,90 | -3,55% | 13.469,00 |
11.12.2023 | 110,30 | 110,90 | 107,60 | 109,80 | -0,63% | 10.235,00 |
08.12.2023 | 110,50 | 112,20 | 109,00 | 110,50 | 0,36% | 9.433,00 |
07.12.2023 | 110,10 | 110,90 | 109,10 | 110,10 | -0,63% | 11.607,00 |
06.12.2023 | 108,80 | 112,80 | 108,80 | 110,80 | 1,09% | 16.445,00 |
05.12.2023 | 109,60 | 110,30 | 107,00 | 109,60 | -2,40% | 16.277,00 |
04.12.2023 | 113,30 | 116,00 | 112,00 | 112,30 | -1,84% | 11.895,00 |