Hapag-Lloyd AG HLAG
XETR · Almanya · Ulaştırma
€138,30-0,80 (-%0,58)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €139,60 | +%0,36 | €139,30 | €139,60 | €135,50 | 1,80K |
| 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 |