259,500€
3,43%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 254,20 | 261,70 | 254,20 | 260,40 | 3,79% | 421,00 |
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 |
10.10.2025 | 269,10 | 269,50 | 259,20 | 261,20 | -2,90% | 838,00 |
09.10.2025 | 256,60 | 269,90 | 256,30 | 269,00 | 5,04% | 1.683,00 |
08.10.2025 | 254,20 | 256,10 | 253,40 | 256,10 | 0,75% | 62,00 |
07.10.2025 | 256,40 | 261,30 | 253,70 | 254,20 | -1,01% | 231,00 |
06.10.2025 | 255,70 | 258,20 | 253,40 | 256,80 | 0,51% | 589,00 |
03.10.2025 | 247,10 | 257,70 | 247,10 | 255,50 | 2,53% | 437,00 |
02.10.2025 | 234,60 | 249,70 | 234,50 | 249,20 | 6,22% | 1.411,00 |
01.10.2025 | 227,90 | 235,10 | 226,00 | 234,60 | 3,53% | 521,00 |
30.09.2025 | 218,20 | 226,80 | 214,10 | 226,60 | 3,99% | 736,00 |
29.09.2025 | 221,00 | 222,80 | 217,20 | 217,90 | -0,86% | 106,00 |
26.09.2025 | 218,30 | 221,80 | 217,40 | 219,80 | 0,87% | 6,00 |
25.09.2025 | 228,30 | 229,10 | 217,10 | 217,90 | -4,43% | 594,00 |
24.09.2025 | 229,30 | 231,20 | 227,50 | 228,00 | -0,87% | 148,00 |
23.09.2025 | 227,70 | 231,50 | 227,70 | 230,00 | 0,97% | 530,00 |
22.09.2025 | 231,30 | 231,70 | 226,80 | 227,80 | -1,81% | 283,00 |
19.09.2025 | 233,70 | 234,80 | 231,60 | 232,00 | -0,68% | 132,00 |
18.09.2025 | 228,60 | 234,90 | 228,20 | 233,60 | 2,32% | 200,00 |
17.09.2025 | 232,70 | 236,60 | 228,00 | 228,30 | -2,02% | 417,00 |
16.09.2025 | 239,60 | 240,00 | 231,20 | 233,00 | -2,63% | 334,00 |
15.09.2025 | 233,70 | 239,70 | 233,10 | 239,30 | 1,87% | 1.156,00 |
12.09.2025 | 236,40 | 236,40 | 234,80 | 234,90 | 0,56% | - |
11.09.2025 | 229,40 | 233,70 | 229,00 | 233,60 | 4,85% | 298,00 |
10.09.2025 | 222,70 | 222,90 | 222,70 | 222,80 | 0,72% | - |
09.09.2025 | 224,00 | 225,40 | 220,40 | 221,20 | -0,98% | 102,00 |
08.09.2025 | 218,30 | 224,00 | 217,20 | 223,40 | 2,24% | 510,00 |
05.09.2025 | 220,00 | 221,40 | 217,90 | 218,50 | -0,55% | 322,00 |
04.09.2025 | 215,60 | 220,00 | 214,90 | 219,70 | 2,00% | 323,00 |
03.09.2025 | 212,80 | 216,30 | 212,10 | 215,40 | 1,17% | 60,00 |
02.09.2025 | 217,60 | 218,10 | 210,60 | 212,90 | -2,11% | 644,00 |
01.09.2025 | 217,10 | 219,20 | 215,40 | 217,50 | 0,18% | 646,00 |
29.08.2025 | 215,30 | 218,70 | 214,20 | 217,10 | 0,74% | 630,00 |
28.08.2025 | 213,00 | 216,90 | 212,60 | 215,50 | 1,17% | 244,00 |
27.08.2025 | 220,60 | 221,00 | 210,70 | 213,00 | -3,45% | 1.083,00 |
26.08.2025 | 222,70 | 222,80 | 217,70 | 220,60 | -0,99% | 218,00 |
25.08.2025 | 226,50 | 226,50 | 219,00 | 222,80 | -1,59% | 1.089,00 |
22.08.2025 | 223,40 | 228,00 | 221,50 | 226,40 | 1,34% | 293,00 |
21.08.2025 | 221,40 | 225,40 | 220,80 | 223,40 | 0,81% | 370,00 |
20.08.2025 | 222,60 | 223,60 | 213,10 | 221,60 | -0,45% | 502,00 |
19.08.2025 | 226,20 | 228,40 | 221,30 | 222,60 | -1,59% | 778,00 |
18.08.2025 | 220,50 | 226,70 | 220,50 | 226,20 | 2,59% | 481,00 |
15.08.2025 | 222,80 | 223,60 | 220,40 | 220,50 | -1,08% | 498,00 |
14.08.2025 | 215,50 | 222,90 | 215,30 | 222,90 | 3,10% | 985,00 |
13.08.2025 | 219,70 | 220,00 | 215,10 | 216,20 | -1,59% | 633,00 |
12.08.2025 | 211,10 | 220,00 | 210,80 | 219,70 | 4,07% | 851,00 |
11.08.2025 | 208,80 | 211,90 | 204,70 | 211,10 | 1,05% | 629,00 |
08.08.2025 | 201,90 | 209,80 | 200,25 | 208,90 | 3,47% | 515,00 |
07.08.2025 | 195,65 | 202,60 | 195,45 | 201,90 | 3,19% | 841,00 |
06.08.2025 | 194,60 | 196,45 | 193,05 | 195,65 | 0,93% | 253,00 |
05.08.2025 | 191,35 | 194,30 | 191,30 | 193,85 | 1,33% | 400,00 |
04.08.2025 | 186,55 | 191,70 | 186,20 | 191,30 | 2,55% | 385,00 |
01.08.2025 | 191,50 | 191,55 | 186,20 | 186,55 | -2,58% | 875,00 |
31.07.2025 | 191,70 | 195,50 | 190,90 | 191,50 | -0,08% | 70,00 |
30.07.2025 | 190,65 | 192,65 | 189,20 | 191,65 | 0,50% | 494,00 |
29.07.2025 | 187,15 | 192,65 | 186,85 | 190,70 | 2,39% | 139,00 |
28.07.2025 | 192,75 | 193,90 | 186,10 | 186,25 | -3,40% | 434,00 |
25.07.2025 | 193,15 | 194,45 | 190,25 | 192,80 | -0,21% | 844,00 |
24.07.2025 | 186,90 | 194,25 | 185,00 | 193,20 | 3,37% | 1.482,00 |
23.07.2025 | 186,05 | 191,70 | 181,90 | 186,90 | 0,48% | 1.513,00 |
22.07.2025 | 185,30 | 186,70 | 183,20 | 186,00 | 0,30% | 420,00 |
21.07.2025 | 182,45 | 187,85 | 182,40 | 185,45 | 1,64% | 1.271,00 |
18.07.2025 | 182,85 | 185,90 | 181,85 | 182,45 | -0,44% | 639,00 |
17.07.2025 | 177,30 | 183,60 | 176,70 | 183,25 | 3,50% | 1.096,00 |
16.07.2025 | 175,05 | 178,25 | 173,00 | 177,05 | 1,08% | 609,00 |
15.07.2025 | 175,40 | 176,15 | 174,50 | 175,15 | -0,14% | 131,00 |
14.07.2025 | 171,55 | 175,50 | 170,45 | 175,40 | 1,48% | 454,00 |
11.07.2025 | 174,05 | 174,70 | 170,65 | 172,85 | -0,69% | 569,00 |
10.07.2025 | 175,10 | 175,30 | 172,45 | 174,05 | -0,63% | 281,00 |
09.07.2025 | 172,15 | 176,40 | 172,05 | 175,15 | 1,74% | 1.242,00 |
08.07.2025 | 166,30 | 172,75 | 166,20 | 172,15 | 3,64% | 116,00 |
07.07.2025 | 163,50 | 167,45 | 163,50 | 166,10 | 1,59% | 631,00 |
04.07.2025 | 162,80 | 163,95 | 159,60 | 163,50 | 0,49% | 492,00 |
03.07.2025 | 162,30 | 163,40 | 160,85 | 162,70 | 0,37% | 173,00 |
02.07.2025 | 164,50 | 164,90 | 159,90 | 162,10 | -1,46% | 10,00 |
01.07.2025 | 166,05 | 167,80 | 162,80 | 164,50 | -0,90% | - |
30.06.2025 | 166,45 | 168,40 | 164,75 | 166,00 | -0,24% | - |
27.06.2025 | 163,75 | 166,55 | 162,25 | 166,40 | 1,65% | - |
26.06.2025 | 162,00 | 164,35 | 161,70 | 163,70 | 1,05% | - |
25.06.2025 | 161,10 | 164,10 | 160,45 | 162,00 | 0,53% | - |
24.06.2025 | 160,55 | 163,40 | 159,30 | 161,15 | 1,03% | 285,00 |
23.06.2025 | 153,30 | 159,60 | 151,40 | 159,50 | 4,01% | 226,00 |
20.06.2025 | 152,40 | 154,15 | 151,60 | 153,35 | 1,46% | 101,00 |
19.06.2025 | 156,90 | 156,90 | 150,90 | 151,15 | -3,70% | 343,00 |
18.06.2025 | 156,00 | 157,90 | 155,80 | 156,95 | 0,58% | 15,00 |
17.06.2025 | 156,60 | 157,90 | 152,95 | 156,05 | -0,64% | 345,00 |
16.06.2025 | 157,45 | 159,10 | 156,40 | 157,05 | -0,25% | 1.495,00 |
13.06.2025 | 157,65 | 158,80 | 155,30 | 157,45 | -1,72% | 850,00 |
12.06.2025 | 159,10 | 161,60 | 158,10 | 160,20 | 0,47% | 351,00 |
11.06.2025 | 160,20 | 160,90 | 158,75 | 159,45 | -0,69% | 389,00 |
10.06.2025 | 164,00 | 164,35 | 159,40 | 160,55 | -2,16% | 741,00 |
09.06.2025 | 164,20 | 165,10 | 162,40 | 164,10 | -0,06% | 20,00 |
06.06.2025 | 166,75 | 168,65 | 163,50 | 164,20 | -1,53% | 395,00 |
05.06.2025 | 163,40 | 167,20 | 162,65 | 166,75 | 2,11% | 356,00 |
04.06.2025 | 161,95 | 163,95 | 161,65 | 163,30 | 1,46% | 185,00 |
03.06.2025 | 162,70 | 163,05 | 160,80 | 160,95 | -1,05% | 192,00 |
02.06.2025 | 162,00 | 163,60 | 160,10 | 162,65 | 0,40% | 295,00 |
30.05.2025 | 165,10 | 165,35 | 161,55 | 162,00 | -1,88% | 249,00 |