176,600€
2,67%
Echtzeit-Aktienkurs HAPAG-LLOYD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAPAG-LLOYD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 172,50 | 177,80 | 172,00 | 174,10 | 1,22% | 17.555,00 |
| 30.05.2024 | 172,50 | 174,50 | 169,20 | 172,00 | -0,52% | 19.436,00 |
| 29.05.2024 | 170,20 | 175,00 | 169,70 | 172,90 | 0,41% | 9.673,00 |
| 28.05.2024 | 172,50 | 173,70 | 168,30 | 172,20 | 0,76% | 11.963,00 |
| 27.05.2024 | 164,60 | 172,80 | 163,50 | 170,90 | 4,08% | 26.161,00 |
| 24.05.2024 | 159,30 | 166,60 | 159,30 | 164,20 | 2,43% | 10.048,00 |
| 23.05.2024 | 161,10 | 162,10 | 159,10 | 160,30 | -0,19% | 12.703,00 |
| 22.05.2024 | 160,00 | 161,80 | 158,60 | 160,60 | -0,43% | 8.111,00 |
| 21.05.2024 | 159,50 | 162,30 | 159,50 | 161,30 | 1,00% | 5.829,00 |
| 20.05.2024 | 159,70 | 162,80 | 159,00 | 159,70 | -0,25% | 7.076,00 |
| 17.05.2024 | 167,20 | 168,70 | 160,00 | 160,10 | -3,26% | 11.265,00 |
| 16.05.2024 | 166,00 | 168,20 | 164,20 | 165,50 | -0,90% | 13.880,00 |
| 15.05.2024 | 164,90 | 168,90 | 158,60 | 167,00 | 1,52% | 17.325,00 |
| 14.05.2024 | 163,00 | 164,50 | 158,80 | 164,50 | 0,55% | 11.443,00 |
| 13.05.2024 | 166,00 | 169,50 | 163,30 | 163,60 | -1,80% | 16.706,00 |
| 10.05.2024 | 159,10 | 170,00 | 159,00 | 166,60 | 4,13% | 29.393,00 |
| 09.05.2024 | 150,00 | 161,90 | 150,00 | 160,00 | 7,67% | 19.215,00 |
| 08.05.2024 | 144,00 | 148,60 | 142,90 | 148,60 | 3,41% | 9.014,00 |
| 07.05.2024 | 139,00 | 148,70 | 138,50 | 143,70 | 0,84% | 24.276,00 |
| 06.05.2024 | 148,00 | 150,90 | 140,00 | 142,50 | -3,65% | 35.478,00 |
| 03.05.2024 | 150,80 | 155,80 | 147,30 | 147,90 | -2,05% | 19.898,00 |
| 02.05.2024 | 163,50 | 165,60 | 150,10 | 151,00 | -12,46% | 29.800,00 |
| 30.04.2024 | 167,00 | 172,50 | 165,60 | 172,50 | 3,11% | 7.968,00 |
| 29.04.2024 | 171,50 | 173,80 | 166,60 | 167,30 | -0,30% | 19.319,00 |
| 26.04.2024 | 170,00 | 171,10 | 162,40 | 167,80 | -1,47% | 24.059,00 |
| 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 |