168,500€
2,40%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 164,50 | 169,95 | 164,50 | 168,40 | 2,34% | 685,00 |
| 11.03.2025 | 162,10 | 166,20 | 161,10 | 164,55 | 1,45% | 1.884,00 |
| 10.03.2025 | 165,00 | 168,95 | 157,75 | 162,20 | -1,67% | 3.203,00 |
| 07.03.2025 | 174,75 | 175,90 | 162,85 | 164,95 | -5,61% | 4.055,00 |
| 06.03.2025 | 180,65 | 184,00 | 174,55 | 174,75 | -3,16% | 3.104,00 |
| 05.03.2025 | 168,55 | 180,45 | 163,00 | 180,45 | 6,81% | 8.174,00 |
| 04.03.2025 | 159,60 | 173,30 | 151,10 | 168,95 | 6,36% | 5.498,00 |
| 03.03.2025 | 151,40 | 160,15 | 150,90 | 158,85 | 5,58% | 2.461,00 |
| 28.02.2025 | 150,85 | 152,10 | 149,50 | 150,45 | -0,27% | 240,00 |
| 27.02.2025 | 150,90 | 153,80 | 149,05 | 150,85 | -0,03% | 938,00 |
| 26.02.2025 | 150,50 | 152,25 | 150,05 | 150,90 | 0,60% | 670,00 |
| 25.02.2025 | 147,60 | 150,45 | 147,20 | 150,00 | 1,59% | 155,00 |
| 24.02.2025 | 151,30 | 154,30 | 147,10 | 147,65 | -2,28% | 1.652,00 |
| 21.02.2025 | 151,45 | 154,00 | 150,60 | 151,10 | -0,23% | 267,00 |
| 20.02.2025 | 150,65 | 156,50 | 150,65 | 151,45 | 0,50% | 1.438,00 |
| 19.02.2025 | 154,85 | 155,50 | 149,20 | 150,70 | -2,68% | 2.778,00 |
| 18.02.2025 | 153,00 | 154,85 | 151,45 | 154,85 | 1,41% | 417,00 |
| 17.02.2025 | 148,00 | 153,55 | 147,65 | 152,70 | 3,21% | 685,00 |
| 14.02.2025 | 148,20 | 149,45 | 147,30 | 147,95 | -0,24% | 653,00 |
| 13.02.2025 | 148,10 | 149,65 | 146,30 | 148,30 | 0,17% | 1.764,00 |
| 12.02.2025 | 147,65 | 148,80 | 145,80 | 148,05 | 0,27% | 318,00 |
| 11.02.2025 | 146,00 | 148,00 | 145,85 | 147,65 | 1,20% | 326,00 |
| 10.02.2025 | 142,80 | 146,20 | 142,70 | 145,90 | 2,17% | 1.118,00 |
| 07.02.2025 | 141,35 | 143,80 | 141,25 | 142,80 | 1,03% | 433,00 |
| 06.02.2025 | 140,60 | 141,75 | 139,70 | 141,35 | 0,68% | 111,00 |
| 05.02.2025 | 139,10 | 140,70 | 137,50 | 140,40 | 0,83% | 520,00 |
| 04.02.2025 | 137,60 | 140,10 | 137,10 | 139,25 | 1,20% | 816,00 |
| 03.02.2025 | 137,95 | 138,25 | 134,85 | 137,60 | -1,85% | 259,00 |
| 31.01.2025 | 139,50 | 141,25 | 138,45 | 140,20 | 0,36% | 667,00 |
| 30.01.2025 | 136,45 | 140,30 | 136,10 | 139,70 | 2,38% | 308,00 |
| 29.01.2025 | 134,05 | 136,95 | 133,65 | 136,45 | 1,90% | 186,00 |
| 28.01.2025 | 136,60 | 137,10 | 132,85 | 133,90 | -2,19% | 416,00 |
| 27.01.2025 | 141,05 | 141,55 | 131,65 | 136,90 | -3,76% | 1.042,00 |
| 24.01.2025 | 145,45 | 146,00 | 141,60 | 142,25 | -2,20% | 282,00 |
| 23.01.2025 | 145,00 | 146,60 | 144,30 | 145,45 | 0,31% | 323,00 |
| 22.01.2025 | 138,30 | 145,75 | 138,10 | 145,00 | 5,00% | 836,00 |
| 21.01.2025 | 137,15 | 138,25 | 136,00 | 138,10 | 0,73% | 804,00 |
| 20.01.2025 | 135,05 | 137,35 | 134,95 | 137,10 | 1,82% | 139,00 |
| 17.01.2025 | 133,45 | 136,05 | 132,70 | 134,65 | 0,97% | 466,00 |
| 16.01.2025 | 133,75 | 135,20 | 132,90 | 133,35 | -0,45% | 240,00 |
| 15.01.2025 | 134,50 | 135,65 | 133,05 | 133,95 | -0,41% | 912,00 |
| 14.01.2025 | 133,85 | 135,00 | 133,20 | 134,50 | 0,52% | 117,00 |
| 13.01.2025 | 133,45 | 133,85 | 131,35 | 133,80 | 0,34% | 175,00 |
| 10.01.2025 | 133,90 | 134,75 | 132,75 | 133,35 | -0,45% | 424,00 |
| 09.01.2025 | 132,60 | 134,25 | 131,70 | 133,95 | 1,06% | 103,00 |
| 08.01.2025 | 129,70 | 132,60 | 129,55 | 132,55 | 2,20% | 406,00 |
| 07.01.2025 | 131,80 | 133,55 | 128,90 | 129,70 | -1,44% | 291,00 |
| 06.01.2025 | 133,10 | 133,90 | 131,05 | 131,60 | -1,13% | 894,00 |
| 03.01.2025 | 129,20 | 133,40 | 129,15 | 133,10 | 0,99% | 806,00 |
| 02.01.2025 | 129,60 | 132,40 | 129,25 | 131,80 | 2,05% | 248,00 |
| 30.12.2024 | 129,05 | 129,95 | 128,45 | 129,15 | 0,23% | 137,00 |
| 27.12.2024 | 129,40 | 129,45 | 127,85 | 128,85 | -0,04% | 368,00 |
| 23.12.2024 | 127,40 | 129,40 | 127,20 | 128,90 | 1,18% | 96,00 |
| 20.12.2024 | 126,20 | 127,75 | 124,90 | 127,40 | 0,35% | 317,00 |
| 19.12.2024 | 125,45 | 127,30 | 125,10 | 126,95 | 1,20% | 530,00 |
| 18.12.2024 | 126,25 | 127,05 | 125,25 | 125,45 | -0,63% | 114,00 |
| 17.12.2024 | 125,75 | 127,00 | 125,50 | 126,25 | 0,40% | 82,00 |
| 16.12.2024 | 126,10 | 126,80 | 125,05 | 125,75 | -0,67% | 120,00 |
| 13.12.2024 | 126,65 | 127,60 | 126,25 | 126,60 | -0,04% | 211,00 |
| 12.12.2024 | 126,70 | 127,50 | 126,10 | 126,65 | -0,04% | 155,00 |
| 11.12.2024 | 125,95 | 127,70 | 125,75 | 126,70 | 0,60% | 342,00 |
| 10.12.2024 | 126,95 | 128,60 | 125,55 | 125,95 | -0,98% | 315,00 |
| 09.12.2024 | 128,75 | 129,55 | 126,75 | 127,20 | -1,17% | 1.042,00 |
| 06.12.2024 | 131,45 | 131,65 | 128,20 | 128,70 | -2,09% | 1.110,00 |
| 05.12.2024 | 128,70 | 131,90 | 127,70 | 131,45 | 2,14% | 666,00 |
| 04.12.2024 | 126,95 | 129,55 | 126,25 | 128,70 | 1,38% | 811,00 |
| 03.12.2024 | 117,95 | 127,60 | 117,95 | 126,95 | 7,63% | 2.125,00 |
| 02.12.2024 | 118,30 | 119,10 | 116,70 | 117,95 | -0,30% | 490,00 |
| 29.11.2024 | 116,35 | 118,50 | 115,90 | 118,30 | 1,68% | 251,00 |
| 28.11.2024 | 116,70 | 117,55 | 115,65 | 116,35 | -0,30% | 845,00 |
| 27.11.2024 | 118,75 | 119,25 | 116,30 | 116,70 | -1,73% | 305,00 |
| 26.11.2024 | 119,05 | 119,50 | 117,40 | 118,75 | -0,25% | 619,00 |
| 25.11.2024 | 116,65 | 119,30 | 116,50 | 119,05 | 2,06% | 1.113,00 |
| 22.11.2024 | 115,45 | 117,10 | 115,35 | 116,65 | 1,08% | 423,00 |
| 21.11.2024 | 113,95 | 116,00 | 113,75 | 115,40 | 1,27% | 87,00 |
| 20.11.2024 | 112,95 | 114,15 | 112,90 | 113,95 | 1,06% | 190,00 |
| 19.11.2024 | 112,75 | 113,00 | 110,30 | 112,75 | 0,45% | 846,00 |
| 18.11.2024 | 114,55 | 114,80 | 112,25 | 112,25 | -1,79% | 142,00 |
| 15.11.2024 | 113,95 | 114,35 | 113,00 | 114,30 | 0,22% | 354,00 |
| 14.11.2024 | 113,20 | 115,15 | 112,90 | 114,05 | 0,75% | 95,00 |
| 13.11.2024 | 114,65 | 115,60 | 113,10 | 113,20 | -1,18% | 191,00 |
| 12.11.2024 | 114,70 | 114,95 | 113,25 | 114,55 | -0,22% | 196,00 |
| 11.11.2024 | 113,60 | 116,30 | 113,60 | 114,80 | 1,10% | 201,00 |
| 08.11.2024 | 115,25 | 115,60 | 111,60 | 113,55 | -1,48% | 354,00 |
| 07.11.2024 | 115,05 | 115,80 | 112,60 | 115,25 | 0,09% | 285,00 |
| 06.11.2024 | 112,45 | 117,00 | 111,10 | 115,15 | 2,31% | 566,00 |
| 05.11.2024 | 111,55 | 113,15 | 111,45 | 112,55 | 0,81% | 210,00 |
| 04.11.2024 | 112,80 | 113,15 | 111,50 | 111,65 | -1,02% | 132,00 |
| 01.11.2024 | 112,55 | 113,30 | 112,05 | 112,80 | 0,22% | 330,00 |
| 31.10.2024 | 112,80 | 113,55 | 111,80 | 112,55 | -0,22% | 157,00 |
| 30.10.2024 | 114,25 | 115,00 | 112,75 | 112,80 | -1,44% | 112,00 |
| 29.10.2024 | 114,65 | 116,10 | 114,20 | 114,45 | -0,17% | 55,00 |
| 28.10.2024 | 113,85 | 115,90 | 113,40 | 114,65 | 1,19% | 50,00 |
| 25.10.2024 | 114,30 | 115,25 | 113,30 | 113,30 | -0,87% | 85,00 |
| 24.10.2024 | 115,85 | 117,00 | 113,75 | 114,30 | -1,34% | 209,00 |
| 23.10.2024 | 117,65 | 117,90 | 115,75 | 115,85 | -1,45% | 62,00 |
| 22.10.2024 | 116,95 | 118,00 | 116,90 | 117,55 | 0,34% | 169,00 |
| 21.10.2024 | 117,25 | 118,55 | 116,80 | 117,15 | -0,09% | 329,00 |
| 18.10.2024 | 115,85 | 117,70 | 115,75 | 117,25 | 1,12% | 428,00 |
| 17.10.2024 | 115,80 | 116,60 | 115,40 | 115,95 | 0,13% | 423,00 |