162,800€
0,49%
Echtzeit-Aktienkurs HOCHTIEF AG
Bid:
Ask:
Aktienkurse zur HOCHTIEF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |