375,800€
-3,84%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 388,50 | 393,20 | 371,30 | 374,40 | -4,20% | 383,00 |
| 05.03.2026 | 402,50 | 409,10 | 383,00 | 390,80 | -2,59% | 559,00 |
| 04.03.2026 | 387,80 | 402,70 | 385,60 | 401,20 | 2,09% | 654,00 |
| 03.03.2026 | 404,90 | 405,30 | 376,40 | 393,00 | -3,61% | 2.619,00 |
| 02.03.2026 | 404,30 | 407,90 | 385,80 | 407,70 | -0,73% | 644,00 |
| 27.02.2026 | 404,40 | 414,50 | 400,20 | 410,70 | 1,11% | 20,00 |
| 26.02.2026 | 414,40 | 419,60 | 399,60 | 406,20 | -1,81% | 168,00 |
| 25.02.2026 | 411,50 | 416,30 | 408,80 | 413,70 | 0,75% | 673,00 |
| 24.02.2026 | 402,40 | 411,00 | 396,20 | 410,60 | 3,19% | 768,00 |
| 23.02.2026 | 402,30 | 405,70 | 392,00 | 397,90 | -3,14% | 490,00 |
| 20.02.2026 | 393,00 | 413,70 | 392,30 | 410,80 | 5,06% | 1.531,00 |
| 19.02.2026 | 397,40 | 408,80 | 386,00 | 391,00 | -2,35% | 521,00 |
| 18.02.2026 | 385,20 | 404,30 | 384,20 | 400,40 | 3,95% | 488,00 |
| 17.02.2026 | 391,60 | 392,80 | 376,30 | 385,20 | -1,56% | 611,00 |
| 16.02.2026 | 367,90 | 391,90 | 366,90 | 391,30 | 5,30% | 1.336,00 |
| 13.02.2026 | 367,20 | 375,90 | 362,00 | 371,60 | 1,09% | 140,00 |
| 12.02.2026 | 373,10 | 381,30 | 363,00 | 367,60 | -1,55% | 300,00 |
| 11.02.2026 | 362,20 | 377,70 | 360,30 | 373,40 | 3,29% | 358,00 |
| 10.02.2026 | 376,60 | 377,70 | 361,30 | 361,50 | -3,91% | 380,00 |
| 09.02.2026 | 364,30 | 378,60 | 362,00 | 376,20 | 3,78% | 384,00 |
| 06.02.2026 | 347,90 | 363,90 | 347,10 | 362,50 | 3,51% | 153,00 |
| 05.02.2026 | 348,60 | 357,80 | 341,80 | 350,20 | 1,92% | 218,00 |
| 04.02.2026 | 362,50 | 365,20 | 340,80 | 343,60 | -5,08% | 480,00 |
| 03.02.2026 | 358,40 | 367,70 | 355,10 | 362,00 | 1,69% | 344,00 |
| 02.02.2026 | 351,40 | 360,80 | 345,90 | 356,00 | -0,50% | 600,00 |
| 30.01.2026 | 356,60 | 361,10 | 354,60 | 357,80 | 0,51% | 256,00 |
| 29.01.2026 | 348,70 | 363,10 | 348,70 | 356,00 | 1,77% | 265,00 |
| 28.01.2026 | 362,10 | 363,90 | 348,20 | 349,80 | -2,97% | 247,00 |
| 27.01.2026 | 361,80 | 365,30 | 359,90 | 360,50 | -0,55% | 34,00 |
| 26.01.2026 | 362,60 | 367,20 | 359,50 | 362,50 | -0,58% | 405,00 |
| 23.01.2026 | 366,80 | 368,20 | 358,20 | 364,60 | -0,84% | 642,00 |
| 22.01.2026 | 358,50 | 368,60 | 353,10 | 367,70 | 2,74% | 671,00 |
| 21.01.2026 | 348,90 | 358,60 | 346,10 | 357,90 | 2,93% | 749,00 |
| 20.01.2026 | 363,30 | 363,40 | 343,40 | 347,70 | -4,43% | 782,00 |
| 19.01.2026 | 367,00 | 369,60 | 352,90 | 363,80 | -2,39% | 1.795,00 |
| 16.01.2026 | 368,80 | 376,60 | 366,90 | 372,70 | 1,86% | 854,00 |
| 15.01.2026 | 359,60 | 367,50 | 355,20 | 365,90 | 1,41% | 153,00 |
| 14.01.2026 | 366,40 | 370,40 | 357,30 | 360,80 | -2,12% | 521,00 |
| 13.01.2026 | 362,10 | 369,40 | 359,60 | 368,60 | 1,54% | 2.353,00 |
| 12.01.2026 | 356,50 | 364,40 | 350,00 | 363,00 | 1,94% | 274,00 |
| 09.01.2026 | 362,10 | 362,50 | 349,40 | 356,10 | -1,47% | 676,00 |
| 08.01.2026 | 369,70 | 372,20 | 359,00 | 361,40 | -2,35% | 788,00 |
| 07.01.2026 | 356,40 | 372,80 | 356,20 | 370,10 | 3,81% | 784,00 |
| 06.01.2026 | 348,60 | 359,00 | 346,70 | 356,50 | 2,47% | 1.066,00 |
| 05.01.2026 | 338,50 | 349,40 | 338,50 | 347,90 | 2,69% | 636,00 |
| 02.01.2026 | 334,40 | 341,60 | 328,50 | 338,80 | 1,44% | 1.464,00 |
| 30.12.2025 | 333,30 | 334,00 | 331,50 | 334,00 | 0,54% | 18,00 |
| 29.12.2025 | 333,40 | 334,60 | 327,40 | 332,20 | 0,67% | 290,00 |
| 23.12.2025 | 334,30 | 334,70 | 326,10 | 330,00 | -0,90% | 503,00 |
| 22.12.2025 | 334,40 | 339,10 | 329,40 | 333,00 | 0,42% | 295,00 |
| 19.12.2025 | 330,30 | 337,00 | 330,20 | 331,60 | 2,13% | 163,00 |
| 18.12.2025 | 318,40 | 326,00 | 316,20 | 324,70 | 1,69% | 381,00 |
| 17.12.2025 | 336,20 | 336,20 | 317,70 | 319,30 | -4,49% | 939,00 |
| 16.12.2025 | 339,30 | 342,70 | 329,60 | 334,30 | -1,59% | 342,00 |
| 15.12.2025 | 329,50 | 340,30 | 329,10 | 339,70 | 3,98% | 693,00 |
| 12.12.2025 | 330,80 | 338,40 | 325,30 | 326,70 | -1,18% | 1.543,00 |
| 11.12.2025 | 332,80 | 335,00 | 327,70 | 330,60 | -0,45% | 926,00 |
| 10.12.2025 | 318,40 | 334,70 | 318,40 | 332,10 | 3,26% | 461,00 |
| 09.12.2025 | 322,80 | 324,70 | 310,10 | 321,60 | -0,65% | 938,00 |
| 08.12.2025 | 314,40 | 323,90 | 314,30 | 323,70 | 2,08% | 1.408,00 |
| 05.12.2025 | 319,80 | 324,10 | 311,20 | 317,10 | -0,56% | 2.007,00 |
| 04.12.2025 | 316,80 | 321,50 | 312,60 | 318,90 | 0,85% | 666,00 |
| 03.12.2025 | 310,20 | 317,20 | 308,80 | 316,20 | 1,67% | 596,00 |
| 02.12.2025 | 295,20 | 311,70 | 294,40 | 311,00 | 5,17% | 496,00 |
| 01.12.2025 | 305,00 | 305,00 | 285,50 | 295,70 | -3,05% | 1.329,00 |
| 28.11.2025 | 297,70 | 305,50 | 296,50 | 305,00 | 2,42% | 359,00 |
| 27.11.2025 | 300,50 | 302,70 | 297,20 | 297,80 | -0,73% | 382,00 |
| 26.11.2025 | 295,80 | 301,00 | 293,60 | 300,00 | 1,63% | 654,00 |
| 25.11.2025 | 288,20 | 298,30 | 283,50 | 295,20 | 2,93% | 319,00 |
| 24.11.2025 | 272,00 | 291,00 | 272,00 | 286,80 | 4,90% | 1.796,00 |
| 21.11.2025 | 287,00 | 287,20 | 268,40 | 273,40 | -4,84% | 979,00 |
| 20.11.2025 | 280,70 | 298,00 | 280,10 | 287,30 | 2,35% | 912,00 |
| 19.11.2025 | 282,70 | 283,20 | 278,40 | 280,70 | -0,78% | 111,00 |
| 18.11.2025 | 282,00 | 285,30 | 277,60 | 282,90 | -0,42% | 400,00 |
| 17.11.2025 | 284,00 | 290,40 | 280,80 | 284,10 | 0,11% | 335,00 |
| 14.11.2025 | 283,30 | 284,50 | 276,40 | 283,80 | -2,84% | 524,00 |
| 13.11.2025 | 288,30 | 298,90 | 286,60 | 292,10 | 1,60% | 326,00 |
| 12.11.2025 | 278,90 | 289,30 | 276,80 | 287,50 | 3,27% | 364,00 |
| 11.11.2025 | 281,40 | 285,70 | 275,00 | 278,40 | -1,49% | 497,00 |
| 10.11.2025 | 275,10 | 285,80 | 272,60 | 282,60 | 3,33% | 564,00 |
| 07.11.2025 | 272,40 | 284,10 | 267,40 | 273,50 | 0,55% | 679,00 |
| 06.11.2025 | 262,10 | 278,70 | 252,70 | 272,00 | 3,82% | 740,00 |
| 05.11.2025 | 259,00 | 262,90 | 257,10 | 262,00 | 0,42% | 373,00 |
| 04.11.2025 | 253,60 | 261,30 | 249,60 | 260,90 | 2,19% | 95,00 |
| 03.11.2025 | 249,00 | 256,40 | 248,20 | 255,30 | 2,82% | 358,00 |
| 31.10.2025 | 253,20 | 254,90 | 248,00 | 248,30 | -2,09% | 440,00 |
| 30.10.2025 | 252,80 | 256,60 | 252,40 | 253,60 | 0,32% | 81,00 |
| 29.10.2025 | 254,60 | 255,80 | 251,90 | 252,80 | -0,94% | 210,00 |
| 28.10.2025 | 257,60 | 258,40 | 252,60 | 255,20 | -1,05% | 1.032,00 |
| 27.10.2025 | 254,00 | 258,80 | 254,00 | 257,90 | 3,12% | 559,00 |
| 24.10.2025 | 249,50 | 253,20 | 248,80 | 250,10 | 2,79% | 72,00 |
| 23.10.2025 | 241,90 | 249,20 | 241,70 | 243,30 | 0,83% | 148,00 |
| 22.10.2025 | 251,80 | 258,40 | 239,90 | 241,30 | -4,40% | 345,00 |
| 21.10.2025 | 261,00 | 261,60 | 251,40 | 252,40 | -3,30% | 132,00 |
| 20.10.2025 | 253,30 | 261,30 | 252,40 | 261,00 | 2,80% | 413,00 |
| 17.10.2025 | 257,90 | 257,90 | 250,60 | 253,90 | -1,97% | 547,00 |
| 16.10.2025 | 254,20 | 261,70 | 254,20 | 259,00 | 3,23% | 468,00 |
| 15.10.2025 | 264,10 | 264,70 | 248,90 | 250,90 | -4,60% | 543,00 |
| 14.10.2025 | 266,80 | 266,80 | 258,80 | 263,00 | -1,46% | 256,00 |
| 13.10.2025 | 259,90 | 267,90 | 259,80 | 266,90 | 2,18% | 842,00 |