182,450€
-0,44%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 165,55 | 167,55 | 164,25 | 165,10 | -0,30% | 683,00 |
| 28.05.2025 | 167,95 | 168,30 | 165,30 | 165,60 | -1,63% | 524,00 |
| 27.05.2025 | 167,90 | 168,80 | 167,15 | 168,35 | 0,24% | 491,00 |
| 26.05.2025 | 166,55 | 168,95 | 166,25 | 167,95 | 2,13% | 813,00 |
| 23.05.2025 | 166,85 | 167,80 | 160,65 | 164,45 | -1,50% | 619,00 |
| 22.05.2025 | 165,35 | 167,35 | 164,35 | 166,95 | 1,06% | 1.162,00 |
| 21.05.2025 | 165,55 | 167,65 | 164,50 | 165,20 | -0,33% | 1.221,00 |
| 20.05.2025 | 163,55 | 166,90 | 162,80 | 165,75 | 1,35% | 413,00 |
| 19.05.2025 | 162,60 | 163,70 | 160,10 | 163,55 | 0,55% | 1.055,00 |
| 16.05.2025 | 162,50 | 163,70 | 161,60 | 162,65 | 0,03% | 484,00 |
| 15.05.2025 | 161,65 | 163,20 | 160,35 | 162,60 | 0,56% | 367,00 |
| 14.05.2025 | 160,80 | 163,85 | 160,65 | 161,70 | 0,53% | 557,00 |
| 13.05.2025 | 161,10 | 161,75 | 157,80 | 160,85 | 0,34% | 852,00 |
| 12.05.2025 | 158,15 | 161,30 | 154,90 | 160,30 | 2,99% | 1.837,00 |
| 09.05.2025 | 160,80 | 162,95 | 154,10 | 155,65 | -3,20% | 1.969,00 |
| 08.05.2025 | 159,45 | 162,20 | 158,95 | 160,80 | 0,85% | 491,00 |
| 07.05.2025 | 169,15 | 170,60 | 158,45 | 159,45 | -5,73% | 1.920,00 |
| 06.05.2025 | 173,85 | 174,75 | 165,70 | 169,15 | -2,70% | 1.744,00 |
| 05.05.2025 | 171,60 | 174,15 | 171,05 | 173,85 | 1,31% | 330,00 |
| 02.05.2025 | 167,45 | 173,45 | 165,85 | 171,60 | 3,13% | 480,00 |
| 30.04.2025 | 170,30 | 170,30 | 164,10 | 166,40 | -2,32% | 950,00 |
| 29.04.2025 | 169,30 | 171,80 | 168,25 | 170,35 | 0,62% | 1.615,00 |
| 28.04.2025 | 168,10 | 170,10 | 167,25 | 169,30 | 0,74% | 1.337,00 |
| 25.04.2025 | 164,65 | 168,10 | 164,35 | 168,05 | 2,13% | 470,00 |
| 24.04.2025 | 162,10 | 165,65 | 160,85 | 164,55 | 1,48% | 144,00 |
| 23.04.2025 | 165,10 | 165,15 | 160,50 | 162,15 | -0,58% | 351,00 |
| 22.04.2025 | 158,15 | 163,10 | 157,90 | 163,10 | 2,61% | 233,00 |
| 17.04.2025 | 160,50 | 162,10 | 157,75 | 158,95 | 0,22% | 191,00 |
| 16.04.2025 | 160,75 | 161,10 | 157,90 | 158,60 | -1,58% | 617,00 |
| 15.04.2025 | 153,60 | 161,40 | 153,45 | 161,15 | 4,92% | 862,00 |
| 14.04.2025 | 148,95 | 155,05 | 148,95 | 153,60 | 3,12% | 666,00 |
| 11.04.2025 | 147,65 | 149,60 | 144,85 | 148,95 | 0,88% | 394,00 |
| 10.04.2025 | 158,15 | 162,90 | 143,75 | 147,65 | -7,20% | 1.563,00 |
| 09.04.2025 | 135,40 | 159,10 | 135,40 | 159,10 | 16,09% | 1.748,00 |
| 08.04.2025 | 139,30 | 145,10 | 136,90 | 137,05 | -1,62% | 1.363,00 |
| 07.04.2025 | 137,55 | 141,45 | 121,70 | 139,30 | 0,98% | 2.441,00 |
| 04.04.2025 | 152,30 | 152,95 | 136,95 | 137,95 | -9,63% | 1.905,00 |
| 03.04.2025 | 152,65 | 157,40 | 149,25 | 152,65 | -2,99% | 859,00 |
| 02.04.2025 | 155,25 | 157,40 | 154,45 | 157,35 | 1,25% | 599,00 |
| 01.04.2025 | 156,10 | 159,00 | 154,10 | 155,40 | -0,45% | 1.140,00 |
| 31.03.2025 | 163,60 | 163,60 | 155,20 | 156,10 | -4,56% | 1.746,00 |
| 28.03.2025 | 168,35 | 168,75 | 163,10 | 163,55 | -3,02% | 811,00 |
| 27.03.2025 | 169,30 | 169,45 | 166,55 | 168,65 | -0,47% | 313,00 |
| 26.03.2025 | 168,60 | 171,50 | 168,10 | 169,45 | 0,77% | 577,00 |
| 25.03.2025 | 167,60 | 169,10 | 165,35 | 168,15 | 0,36% | 772,00 |
| 24.03.2025 | 175,70 | 177,25 | 166,35 | 167,55 | -4,72% | 2.462,00 |
| 21.03.2025 | 173,20 | 176,20 | 170,70 | 175,85 | 1,06% | 473,00 |
| 20.03.2025 | 181,25 | 181,70 | 169,45 | 174,00 | -3,97% | 1.683,00 |
| 19.03.2025 | 185,55 | 185,90 | 178,15 | 181,20 | -2,34% | 2.588,00 |
| 18.03.2025 | 178,85 | 185,80 | 177,35 | 185,55 | 3,80% | 2.325,00 |
| 17.03.2025 | 178,35 | 181,90 | 175,70 | 178,75 | 0,39% | 3.875,00 |
| 14.03.2025 | 170,90 | 179,90 | 169,70 | 178,05 | 5,04% | 1.735,00 |
| 13.03.2025 | 169,70 | 171,00 | 167,10 | 169,50 | -0,47% | 1.076,00 |
| 12.03.2025 | 164,50 | 170,50 | 164,50 | 170,30 | 3,49% | 2.234,00 |
| 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 |