Hapag-Lloyd AG HLAG
XETR · Deutschland · Transport
€139,30+0,20 (+0,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €138,30 | -0,58 % | €139,30 | €140,40 | €135,50 | 4,68K |
| 2026-09-30 | €139,10 | -3,60 % | €143,30 | €147,60 | €139,10 | 16,82K |
| 2026-09-29 | €144,30 | +9,65 % | €136,80 | €144,30 | €132,00 | 28,79K |
| 2026-09-28 | €131,60 | -2,23 % | €135,70 | €136,20 | €131,40 | 8,52K |
| 2026-09-25 | €134,60 | -2,32 % | €137,50 | €137,80 | €134,10 | 5,40K |
| 2026-09-24 | €137,80 | +1,92 % | €135,00 | €138,70 | €134,90 | 8,56K |
| 2026-09-23 | €135,20 | -0,66 % | €137,00 | €137,00 | €132,60 | 5,34K |
| 2026-09-22 | €136,10 | -0,22 % | €136,30 | €137,90 | €135,10 | 9,99K |
| 2026-09-21 | €136,40 | +4,92 % | €130,00 | €137,90 | €130,00 | 13,88K |
| 2026-09-18 | €130,00 | -3,13 % | €134,00 | €134,20 | €129,00 | 30,58K |
| 2026-09-17 | €134,20 | +0,30 % | €134,20 | €135,50 | €133,70 | 8,35K |
| 2026-09-16 | €133,80 | -2,69 % | €137,60 | €137,90 | €133,10 | 12,69K |
| 2026-09-15 | €137,50 | +0,73 % | €137,40 | €138,30 | €135,60 | 11,74K |
| 2026-09-14 | €136,50 | +1,34 % | €135,80 | €138,70 | €135,30 | 9,38K |
| 2026-09-11 | €134,70 | -0,96 % | €137,40 | €137,40 | €134,30 | 5,81K |
| 2026-09-10 | €136,00 | +1,95 % | €133,40 | €138,00 | €133,40 | 7,12K |
| 2026-09-09 | €133,40 | -0,60 % | €138,50 | €138,50 | €132,30 | 7,69K |
| 2026-09-08 | €134,20 | -0,45 % | €134,50 | €136,30 | €133,30 | 5,49K |
| 2026-09-07 | €134,80 | -2,95 % | €138,80 | €138,80 | €134,60 | 7,40K |
| 2026-09-04 | €138,90 | +2,36 % | €136,50 | €140,30 | €135,80 | 20,33K |
| 2026-09-03 | €135,70 | +3,83 % | €131,00 | €135,80 | €131,00 | 9,04K |
| 2026-09-02 | €130,70 | +0,85 % | €129,30 | €130,70 | €128,00 | 5,88K |
| 2026-09-01 | €129,60 | -1,07 % | €132,10 | €132,10 | €128,20 | 6,84K |
| 2026-08-31 | €131,00 | -1,36 % | €132,70 | €133,10 | €129,80 | 7,01K |
| 2026-08-28 | €132,80 | -0,15 % | €134,00 | €134,90 | €132,40 | 5,84K |
| 2026-08-27 | €133,00 | 0,00 % | €136,00 | €136,30 | €131,40 | 7,44K |
| 2026-08-26 | €133,00 | -3,55 % | €137,90 | €137,90 | €133,00 | 12,52K |
| 2026-08-25 | €137,90 | -0,07 % | €137,20 | €138,20 | €135,50 | 10,53K |
| 2026-08-24 | €138,00 | +0,88 % | €135,00 | €141,60 | €135,00 | 23,40K |
| 2026-08-21 | €136,80 | +1,86 % | €135,10 | €137,90 | €133,80 | 12,71K |
| 2026-08-20 | €134,30 | -1,32 % | €134,30 | €135,00 | €132,40 | 10,11K |
| 2026-08-19 | €136,10 | +3,11 % | €133,00 | €136,10 | €131,80 | 12,97K |
| 2026-08-18 | €132,00 | -1,79 % | €132,10 | €133,00 | €129,50 | 13,45K |
| 2026-08-17 | €134,40 | +1,51 % | €132,70 | €139,30 | €132,50 | 29,26K |
| 2026-08-14 | €132,40 | +3,44 % | €125,80 | €133,00 | €125,80 | 33,70K |
| 2026-08-13 | €128,00 | +4,15 % | €122,80 | €128,40 | €122,80 | 21,27K |
| 2026-08-12 | €122,90 | +0,08 % | €122,00 | €123,20 | €121,80 | 7,32K |
| 2026-08-11 | €122,80 | -1,44 % | €125,00 | €125,00 | €121,30 | 7,09K |
| 2026-08-10 | €124,60 | -0,40 % | €124,10 | €126,60 | €122,00 | 9,96K |
| 2026-08-07 | €125,10 | +0,64 % | €125,50 | €128,00 | €122,90 | 8,47K |
| 2026-08-06 | €124,30 | +2,14 % | €122,00 | €124,30 | €120,40 | 8,93K |
| 2026-08-05 | €121,70 | -2,01 % | €126,00 | €126,00 | €120,50 | 16,16K |
| 2026-08-04 | €124,20 | -1,82 % | €126,40 | €127,00 | €122,80 | 7,39K |
| 2026-08-03 | €126,50 | -0,47 % | €129,10 | €129,90 | €126,30 | 8,27K |
| 2026-07-31 | €127,10 | +0,16 % | €127,00 | €127,60 | €124,50 | 7,26K |
| 2026-07-30 | €126,90 | +0,87 % | €124,00 | €127,90 | €124,00 | 10,07K |
| 2026-07-29 | €125,80 | -0,87 % | €125,70 | €128,50 | €124,20 | 10,67K |
| 2026-07-28 | €126,90 | +0,95 % | €127,00 | €128,90 | €125,50 | 6,51K |
| 2026-07-27 | €125,70 | -3,68 % | €129,70 | €129,70 | €125,70 | 8,59K |
| 2026-07-24 | €130,50 | +2,19 % | €126,30 | €130,50 | €126,30 | 13,74K |
| 2026-07-23 | €127,70 | +0,39 % | €127,30 | €129,30 | €127,00 | 15,53K |
| 2026-07-22 | €127,20 | +1,11 % | €125,50 | €130,20 | €124,50 | 18,52K |
| 2026-07-21 | €125,80 | +2,11 % | €122,60 | €126,20 | €121,60 | 8,72K |
| 2026-07-20 | €123,20 | -2,92 % | €126,30 | €126,30 | €121,70 | 10,68K |
| 2026-07-17 | €126,90 | -1,09 % | €127,80 | €130,20 | €126,40 | 9,95K |
| 2026-07-16 | €128,30 | +0,55 % | €127,50 | €128,50 | €126,30 | 11,46K |
| 2026-07-15 | €127,60 | +0,39 % | €127,10 | €130,30 | €126,20 | 23,62K |
| 2026-07-14 | €127,10 | +6,09 % | €124,50 | €129,60 | €123,70 | 50,86K |
| 2026-07-13 | €119,80 | +2,66 % | €114,60 | €120,70 | €114,60 | 30,03K |
| 2026-07-10 | €116,70 | -0,68 % | €119,00 | €119,00 | €115,40 | 4,01K |
| 2026-07-09 | €117,50 | +0,26 % | €117,00 | €118,70 | €115,00 | 19,67K |
| 2026-07-08 | €117,20 | +0,95 % | €115,80 | €118,00 | €115,80 | 15,15K |
| 2026-07-07 | €116,10 | +0,87 % | €115,30 | €117,00 | €114,80 | 8,69K |
| 2026-07-06 | €115,10 | -2,04 % | €117,90 | €118,70 | €112,10 | 17,16K |
| 2026-07-03 | €117,50 | +1,91 % | €115,20 | €119,10 | €115,20 | 16,75K |
| 2026-07-02 | €115,30 | +2,04 % | €112,60 | €117,60 | €112,60 | 24,03K |
| 2026-07-01 | €113,00 | +1,35 % | €113,20 | €113,20 | €110,50 | 14,34K |
| 2026-06-30 | €111,50 | +0,72 % | €112,20 | €114,60 | €110,50 | 19,93K |
| 2026-06-29 | €110,70 | -1,69 % | €113,40 | €113,40 | €110,70 | 18,38K |
| 2026-06-26 | €112,60 | -3,26 % | €116,40 | €116,70 | €111,70 | 13,85K |
| 2026-06-25 | €116,40 | +0,43 % | €115,80 | €117,60 | €114,50 | 12,96K |
| 2026-06-24 | €115,90 | +0,26 % | €115,30 | €117,60 | €114,20 | 11,51K |
| 2026-06-23 | €115,60 | +0,70 % | €114,50 | €116,40 | €113,50 | 9,29K |
| 2026-06-22 | €114,80 | +0,88 % | €113,40 | €115,60 | €113,40 | 20,67K |
| 2026-06-19 | €113,80 | +2,43 % | €112,00 | €113,80 | €111,90 | 15,43K |
| 2026-06-18 | €111,10 | -1,68 % | €113,50 | €113,50 | €110,40 | 26,81K |
| 2026-06-17 | €113,00 | -0,96 % | €117,00 | €121,00 | €111,80 | 35,90K |
| 2026-06-16 | €114,10 | -1,04 % | €115,80 | €116,10 | €113,50 | 11,64K |
| 2026-06-15 | €115,30 | -1,28 % | €117,00 | €117,30 | €113,20 | 20,81K |
| 2026-06-12 | €116,80 | -1,93 % | €118,80 | €119,50 | €115,60 | 12,75K |
| 2026-06-11 | €119,10 | +0,85 % | €117,40 | €121,00 | €117,40 | 22,67K |
| 2026-06-10 | €118,10 | +3,05 % | €114,00 | €119,40 | €113,70 | 21,37K |
| 2026-06-09 | €114,60 | -2,13 % | €115,80 | €116,90 | €114,60 | 10,20K |
| 2026-06-08 | €117,10 | +0,26 % | €116,70 | €118,20 | €115,70 | 11,22K |
| 2026-06-05 | €116,80 | +0,34 % | €116,60 | €118,20 | €115,10 | 16,78K |
| 2026-06-04 | €116,40 | +3,10 % | €112,10 | €118,10 | €111,40 | 24,18K |
| 2026-06-03 | €112,90 | +0,53 % | €114,00 | €114,00 | €110,20 | 13,22K |
| 2026-06-02 | €112,30 | -2,35 % | €114,20 | €118,00 | €111,80 | 22,58K |
| 2026-06-01 | €115,00 | +3,60 % | €112,50 | €116,10 | €110,60 | 34,06K |
| 2026-05-29 | €111,00 | +0,27 % | €110,00 | €113,10 | €109,60 | 26,67K |