397,000€
0,58%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 392,90 | 400,40 | 387,70 | 396,60 | 0,48% | 787,00 |
| 28.09.2026 | 395,30 | 404,20 | 391,40 | 394,70 | -1,25% | 837,00 |
| 25.09.2026 | 400,40 | 405,80 | 397,00 | 399,70 | 0,43% | 871,00 |
| 24.09.2026 | 397,10 | 402,80 | 393,70 | 398,00 | 0,23% | 737,00 |
| 23.09.2026 | 404,20 | 406,50 | 395,40 | 397,10 | -1,76% | 1.222,00 |
| 22.09.2026 | 399,40 | 405,90 | 397,30 | 404,20 | 1,43% | 675,00 |
| 21.09.2026 | 398,10 | 400,60 | 393,80 | 398,50 | 0,68% | 1.665,00 |
| 18.09.2026 | 390,60 | 397,70 | 390,60 | 395,80 | 0,92% | 435,00 |
| 17.09.2026 | 384,30 | 399,20 | 383,40 | 392,20 | 2,30% | 3.353,00 |
| 16.09.2026 | 379,20 | 392,80 | 378,40 | 383,40 | 1,94% | 5.229,00 |
| 15.09.2026 | 377,20 | 383,50 | 373,90 | 376,10 | -0,58% | 1.762,00 |
| 14.09.2026 | 403,50 | 407,40 | 374,50 | 378,30 | -9,04% | 6.000,00 |
| 11.09.2026 | 410,40 | 416,80 | 406,80 | 415,90 | 1,51% | 1.037,00 |
| 10.09.2026 | 437,20 | 437,60 | 404,10 | 409,70 | -6,23% | 1.706,00 |
| 09.09.2026 | 444,30 | 446,50 | 431,80 | 436,90 | -1,40% | 1.719,00 |
| 08.09.2026 | 435,60 | 444,80 | 431,00 | 443,10 | 1,82% | 1.796,00 |
| 07.09.2026 | 424,20 | 437,60 | 424,10 | 435,20 | 2,28% | 711,00 |
| 04.09.2026 | 424,10 | 429,30 | 414,90 | 425,50 | 0,50% | 1.160,00 |
| 03.09.2026 | 410,00 | 424,10 | 402,50 | 423,40 | 3,47% | 1.347,00 |
| 02.09.2026 | 408,60 | 420,20 | 402,70 | 409,20 | 0,47% | 2.211,00 |
| 01.09.2026 | 418,30 | 423,20 | 405,60 | 407,30 | -2,44% | 1.864,00 |
| 31.08.2026 | 424,60 | 425,60 | 416,50 | 417,50 | -1,97% | 1.893,00 |
| 28.08.2026 | 424,80 | 430,70 | 423,40 | 425,90 | 0,57% | 1.937,00 |
| 27.08.2026 | 428,10 | 431,60 | 420,70 | 423,50 | 0,36% | 843,00 |
| 26.08.2026 | 426,90 | 433,50 | 421,90 | 422,00 | -1,08% | 1.658,00 |
| 25.08.2026 | 424,00 | 433,80 | 423,80 | 426,60 | 0,64% | 1.384,00 |
| 24.08.2026 | 424,50 | 433,20 | 421,30 | 423,90 | -0,56% | 1.900,00 |
| 21.08.2026 | 423,40 | 434,80 | 423,40 | 426,30 | 0,14% | 1.844,00 |
| 20.08.2026 | 424,60 | 426,80 | 423,40 | 425,70 | 1,21% | 156,00 |
| 19.08.2026 | 428,70 | 436,50 | 418,90 | 420,60 | -19,43% | 1.779,00 |
| 05.05.2026 | 456,60 | 532,75 | 456,60 | 522,00 | 14,50% | 7.696,00 |
| 04.05.2026 | 457,20 | 465,90 | 450,50 | 455,90 | -0,50% | 1.293,00 |
| 30.04.2026 | 438,40 | 458,80 | 433,30 | 458,20 | 2,57% | 1.114,00 |
| 29.04.2026 | 447,80 | 454,30 | 446,20 | 446,70 | 0,13% | 665,00 |
| 28.04.2026 | 458,10 | 462,70 | 445,00 | 446,10 | -2,26% | 1.589,00 |
| 27.04.2026 | 458,80 | 466,20 | 455,20 | 456,40 | -1,04% | 1.224,00 |
| 24.04.2026 | 464,40 | 468,40 | 455,40 | 461,20 | -0,24% | 1.699,00 |
| 23.04.2026 | 458,00 | 467,40 | 451,50 | 462,30 | 0,30% | 975,00 |
| 22.04.2026 | 453,20 | 465,80 | 445,90 | 460,90 | 2,63% | 2.509,00 |
| 21.04.2026 | 463,40 | 464,40 | 448,60 | 449,10 | -2,88% | 1.799,00 |
| 20.04.2026 | 453,80 | 464,00 | 451,90 | 462,40 | 0,22% | 1.116,00 |
| 17.04.2026 | 454,50 | 467,10 | 442,30 | 461,40 | 1,90% | 2.456,00 |
| 16.04.2026 | 458,20 | 463,60 | 450,80 | 452,80 | -1,24% | 1.090,00 |
| 15.04.2026 | 465,60 | 469,20 | 457,00 | 458,50 | -1,90% | 2.329,00 |
| 14.04.2026 | 461,50 | 469,60 | 458,90 | 467,40 | 1,34% | 2.790,00 |
| 13.04.2026 | 432,20 | 461,70 | 432,00 | 461,20 | 2,06% | 2.990,00 |
| 10.04.2026 | 452,30 | 456,90 | 441,90 | 451,90 | 0,20% | 1.768,00 |
| 09.04.2026 | 439,90 | 456,00 | 437,70 | 451,00 | 2,55% | 1.720,00 |
| 08.04.2026 | 430,20 | 445,60 | 427,20 | 439,80 | 7,27% | 5.364,00 |
| 07.04.2026 | 403,60 | 410,70 | 396,30 | 410,00 | 1,56% | 2.223,00 |
| 02.04.2026 | 391,60 | 405,90 | 385,10 | 403,70 | 0,32% | 3.522,00 |
| 01.04.2026 | 393,80 | 408,40 | 391,60 | 402,40 | 3,31% | 3.237,00 |
| 31.03.2026 | 371,80 | 389,50 | 365,70 | 389,50 | 5,50% | 2.849,00 |
| 30.03.2026 | 372,10 | 378,70 | 366,40 | 369,20 | -0,94% | 1.901,00 |
| 27.03.2026 | 395,10 | 395,10 | 367,90 | 372,70 | -5,17% | 4.063,00 |
| 26.03.2026 | 399,70 | 402,10 | 387,30 | 393,00 | -2,31% | 2.997,00 |
| 25.03.2026 | 400,50 | 409,00 | 398,80 | 402,30 | 0,90% | 2.125,00 |
| 24.03.2026 | 395,00 | 399,20 | 387,60 | 398,70 | 0,28% | 985,00 |
| 23.03.2026 | 373,10 | 410,80 | 366,30 | 397,60 | 4,25% | 4.712,00 |
| 20.03.2026 | 400,50 | 410,50 | 380,00 | 381,40 | -4,43% | 3.000,00 |
| 19.03.2026 | 402,70 | 408,40 | 388,50 | 399,10 | -0,97% | 2.923,00 |
| 18.03.2026 | 405,90 | 418,20 | 402,70 | 403,00 | 0,27% | 4.867,00 |
| 17.03.2026 | 392,40 | 403,70 | 390,30 | 401,90 | 1,98% | 1.939,00 |
| 16.03.2026 | 382,00 | 398,20 | 380,10 | 394,10 | 4,67% | 2.206,00 |
| 13.03.2026 | 382,80 | 384,00 | 373,80 | 376,50 | -1,59% | 2.130,00 |
| 12.03.2026 | 391,50 | 397,70 | 374,50 | 382,60 | -3,11% | 2.245,00 |
| 11.03.2026 | 382,70 | 397,50 | 377,20 | 394,90 | 3,73% | 1.777,00 |
| 10.03.2026 | 375,10 | 392,60 | 374,40 | 380,70 | 1,28% | 2.507,00 |
| 09.03.2026 | 351,60 | 378,30 | 348,60 | 375,90 | 0,05% | 5.384,00 |
| 06.03.2026 | 389,40 | 393,60 | 371,20 | 375,70 | -2,74% | 3.338,00 |
| 05.03.2026 | 399,10 | 409,30 | 382,30 | 386,30 | -4,22% | 2.215,00 |
| 04.03.2026 | 388,50 | 403,90 | 386,50 | 403,30 | 3,15% | 4.407,00 |
| 03.03.2026 | 402,90 | 403,40 | 376,20 | 391,00 | -4,17% | 8.731,00 |
| 02.03.2026 | 388,60 | 408,70 | 386,30 | 408,00 | 0,02% | 3.625,00 |
| 27.02.2026 | 402,90 | 414,40 | 401,70 | 407,90 | 0,67% | 1.326,00 |
| 26.02.2026 | 413,90 | 419,70 | 399,50 | 405,20 | -2,22% | 2.523,00 |
| 25.02.2026 | 409,20 | 416,40 | 409,20 | 414,40 | 0,95% | 2.302,00 |
| 24.02.2026 | 404,00 | 410,80 | 396,70 | 410,50 | 2,01% | 2.160,00 |
| 23.02.2026 | 396,40 | 406,00 | 393,00 | 402,40 | 0,10% | 1.525,00 |
| 20.02.2026 | 392,70 | 413,90 | 392,30 | 402,00 | 2,24% | 5.070,00 |
| 19.02.2026 | 398,10 | 408,70 | 385,90 | 393,20 | -1,18% | 3.829,00 |
| 18.02.2026 | 385,40 | 404,30 | 384,40 | 397,90 | 3,24% | 3.721,00 |
| 17.02.2026 | 389,60 | 389,60 | 376,30 | 385,40 | -1,56% | 3.045,00 |
| 16.02.2026 | 369,20 | 391,50 | 366,90 | 391,50 | 6,53% | 2.702,00 |
| 13.02.2026 | 366,10 | 376,00 | 362,10 | 367,50 | 0,14% | 809,00 |
| 12.02.2026 | 374,10 | 381,30 | 363,00 | 367,00 | -1,74% | 2.593,00 |
| 11.02.2026 | 362,60 | 377,60 | 360,30 | 373,50 | 3,52% | 1.135,00 |
| 10.02.2026 | 377,30 | 377,70 | 358,40 | 360,80 | -4,55% | 2.247,00 |
| 09.02.2026 | 364,60 | 378,80 | 364,00 | 378,00 | 3,82% | 2.351,00 |
| 06.02.2026 | 348,90 | 365,40 | 347,80 | 364,10 | 4,87% | 3.565,00 |
| 05.02.2026 | 348,30 | 357,80 | 341,80 | 347,20 | -0,26% | 1.739,00 |
| 04.02.2026 | 364,50 | 365,20 | 340,60 | 348,10 | -4,16% | 2.996,00 |
| 03.02.2026 | 358,00 | 367,70 | 355,10 | 363,20 | 1,45% | 1.771,00 |
| 02.02.2026 | 347,90 | 361,00 | 345,80 | 358,00 | 1,19% | 1.839,00 |
| 30.01.2026 | 356,20 | 361,20 | 352,70 | 353,80 | -0,81% | 1.127,00 |
| 29.01.2026 | 350,20 | 363,20 | 348,90 | 356,70 | 2,12% | 3.997,00 |
| 28.01.2026 | 363,60 | 363,70 | 348,00 | 349,30 | -3,16% | 2.457,00 |
| 27.01.2026 | 362,50 | 366,60 | 359,60 | 360,70 | -0,08% | 1.342,00 |
| 26.01.2026 | 361,80 | 367,20 | 359,50 | 361,00 | -0,74% | 1.598,00 |
| 23.01.2026 | 366,90 | 368,10 | 357,80 | 363,70 | -0,76% | 1.031,00 |