329,400€
-0,36%
Echtzeit-Aktienkurs HOCHTIEF AG
Bid:
Ask:
Aktienkurse zur HOCHTIEF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |