435,000€
-1,49%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 443,10 | 446,50 | 432,60 | 435,60 | -1,36% | 352,00 |
| 08.09.2026 | 435,40 | 444,80 | 430,90 | 441,60 | 1,45% | 153,00 |
| 07.09.2026 | 425,30 | 437,60 | 423,20 | 435,30 | 2,28% | 940,00 |
| 04.09.2026 | 423,00 | 429,30 | 414,80 | 425,60 | 0,81% | 58,00 |
| 03.09.2026 | 409,80 | 424,50 | 402,60 | 422,20 | 2,75% | 60,00 |
| 02.09.2026 | 408,50 | 420,10 | 402,70 | 410,90 | -0,80% | 468,00 |
| 01.09.2026 | 417,80 | 423,10 | 413,00 | 414,20 | -0,67% | 29,00 |
| 31.08.2026 | 426,90 | 426,90 | 416,90 | 417,00 | -2,11% | 233,00 |
| 28.08.2026 | 424,80 | 430,50 | 423,30 | 426,00 | 0,26% | 292,00 |
| 27.08.2026 | 422,90 | 431,70 | 422,90 | 424,90 | 0,47% | 390,00 |
| 26.08.2026 | 427,50 | 433,50 | 421,80 | 422,90 | -1,01% | 274,00 |
| 25.08.2026 | 424,00 | 433,80 | 423,90 | 427,20 | 0,28% | 247,00 |
| 24.08.2026 | 426,20 | 433,10 | 421,50 | 426,00 | -0,07% | 33,00 |
| 21.08.2026 | 425,50 | 434,80 | 423,70 | 426,30 | 0,24% | 50,00 |
| 20.08.2026 | 421,60 | 427,80 | 416,50 | 425,30 | 0,97% | 341,00 |
| 19.08.2026 | 430,30 | 436,40 | 420,40 | 421,20 | -2,79% | 286,00 |
| 18.08.2026 | 437,90 | 437,90 | 428,70 | 433,30 | -1,03% | 164,00 |
| 17.08.2026 | 440,30 | 450,50 | 436,50 | 437,80 | -1,02% | 512,00 |
| 14.08.2026 | 445,80 | 446,10 | 432,20 | 442,30 | -0,61% | 216,00 |
| 13.08.2026 | 446,50 | 448,10 | 442,60 | 445,00 | -0,27% | 293,00 |
| 12.08.2026 | 445,10 | 455,10 | 445,00 | 446,20 | 0,20% | 66,00 |
| 11.08.2026 | 446,70 | 453,70 | 444,20 | 445,30 | -0,40% | 248,00 |
| 10.08.2026 | 453,20 | 457,80 | 446,20 | 447,10 | -1,37% | 145,00 |
| 07.08.2026 | 453,70 | 461,80 | 451,80 | 453,30 | -0,61% | 157,00 |
| 06.08.2026 | 447,90 | 457,50 | 441,40 | 456,10 | 0,93% | 92,00 |
| 05.08.2026 | 444,50 | 454,60 | 442,00 | 451,90 | 1,37% | 882,00 |
| 04.08.2026 | 449,00 | 458,60 | 442,90 | 445,80 | -0,69% | 137,00 |
| 03.08.2026 | 443,40 | 456,00 | 435,60 | 448,90 | 1,15% | 201,00 |
| 31.07.2026 | 447,40 | 461,30 | 440,90 | 443,80 | -0,80% | 123,00 |
| 30.07.2026 | 423,50 | 447,80 | 418,90 | 447,40 | 5,02% | 532,00 |
| 29.07.2026 | 429,10 | 436,60 | 414,90 | 426,00 | -1,05% | 560,00 |
| 28.07.2026 | 433,80 | 445,20 | 422,80 | 430,50 | -0,58% | 1.020,00 |
| 27.07.2026 | 447,00 | 455,80 | 428,60 | 433,00 | -3,13% | 927,00 |
| 24.07.2026 | 446,50 | 451,50 | 443,10 | 447,00 | 0,27% | 27,00 |
| 23.07.2026 | 458,10 | 458,10 | 443,20 | 445,80 | -3,21% | 186,00 |
| 22.07.2026 | 465,10 | 465,10 | 452,20 | 460,60 | -0,60% | 460,00 |
| 21.07.2026 | 454,00 | 467,20 | 453,00 | 463,40 | 1,73% | 153,00 |
| 20.07.2026 | 455,20 | 462,70 | 450,70 | 455,50 | 0,13% | 316,00 |
| 17.07.2026 | 462,30 | 462,60 | 447,60 | 454,90 | -1,83% | 441,00 |
| 16.07.2026 | 465,90 | 473,80 | 452,60 | 463,40 | -0,39% | 354,00 |
| 15.07.2026 | 464,90 | 479,40 | 463,20 | 465,20 | 0,32% | 311,00 |
| 14.07.2026 | 449,40 | 467,00 | 447,50 | 463,70 | 1,51% | 261,00 |
| 13.07.2026 | 455,20 | 460,00 | 430,50 | 456,80 | 0,44% | 146,00 |
| 10.07.2026 | 466,50 | 469,60 | 453,80 | 454,80 | -2,53% | 539,00 |
| 09.07.2026 | 456,50 | 473,10 | 456,50 | 466,60 | 1,83% | 440,00 |
| 08.07.2026 | 470,00 | 471,50 | 452,70 | 458,20 | -3,13% | 323,00 |
| 07.07.2026 | 496,20 | 496,20 | 469,60 | 473,00 | -4,62% | 614,00 |
| 06.07.2026 | 499,70 | 500,45 | 485,70 | 495,90 | -0,74% | 1.870,00 |
| 03.07.2026 | 486,00 | 501,65 | 486,00 | 499,60 | 2,40% | 366,00 |
| 02.07.2026 | 497,50 | 503,50 | 480,90 | 487,90 | -1,47% | 389,00 |
| 01.07.2026 | 504,00 | 512,75 | 487,60 | 495,20 | -2,52% | 383,00 |
| 30.06.2026 | 501,50 | 513,50 | 498,60 | 508,00 | 1,71% | 59,00 |
| 29.06.2026 | 496,80 | 504,50 | 491,50 | 499,45 | 0,17% | 95,00 |
| 26.06.2026 | 509,75 | 511,75 | 493,90 | 498,60 | -3,23% | 496,00 |
| 25.06.2026 | 512,25 | 519,75 | 505,25 | 515,25 | 1,03% | 426,00 |
| 24.06.2026 | 505,25 | 511,75 | 493,50 | 510,00 | 0,84% | 205,00 |
| 23.06.2026 | 525,00 | 525,25 | 489,60 | 505,75 | -3,21% | 779,00 |
| 22.06.2026 | 509,75 | 527,25 | 509,50 | 522,50 | 2,40% | 1.249,00 |
| 19.06.2026 | 510,50 | 514,25 | 503,00 | 510,25 | -0,24% | 306,00 |
| 18.06.2026 | 507,50 | 523,00 | 505,75 | 511,50 | 0,59% | 353,00 |
| 17.06.2026 | 494,70 | 508,75 | 491,00 | 508,50 | 3,31% | 50,00 |
| 16.06.2026 | 495,00 | 498,70 | 486,00 | 492,20 | -0,14% | 15,00 |
| 15.06.2026 | 491,80 | 501,30 | 488,40 | 492,90 | 1,09% | 130,00 |
| 12.06.2026 | 492,80 | 495,40 | 482,40 | 487,60 | 0,95% | 207,00 |
| 11.06.2026 | 458,40 | 486,50 | 456,00 | 483,00 | 4,68% | 213,00 |
| 10.06.2026 | 457,40 | 472,90 | 450,20 | 461,40 | 1,50% | 298,00 |
| 09.06.2026 | 494,20 | 499,50 | 449,80 | 454,60 | -7,99% | 777,00 |
| 08.06.2026 | 487,70 | 499,80 | 486,00 | 494,10 | -0,28% | 174,00 |
| 05.06.2026 | 496,30 | 500,50 | 488,90 | 495,50 | -1,39% | 407,00 |
| 04.06.2026 | 495,80 | 507,25 | 480,80 | 502,50 | 2,59% | 464,00 |
| 03.06.2026 | 479,40 | 494,60 | 473,00 | 489,80 | 2,25% | 157,00 |
| 02.06.2026 | 482,20 | 486,80 | 475,10 | 479,00 | -0,06% | 178,00 |
| 01.06.2026 | 484,60 | 490,70 | 476,20 | 479,30 | -0,89% | 106,00 |
| 29.05.2026 | 483,50 | 486,60 | 476,60 | 483,60 | 1,62% | 251,00 |
| 28.05.2026 | 472,90 | 484,30 | 472,10 | 475,90 | -0,27% | 70,00 |
| 27.05.2026 | 484,70 | 487,80 | 475,10 | 477,20 | -1,57% | 400,00 |
| 26.05.2026 | 482,60 | 489,30 | 479,50 | 484,80 | 0,46% | 110,00 |
| 25.05.2026 | 478,60 | 485,40 | 472,20 | 482,60 | 2,64% | 414,00 |
| 22.05.2026 | 476,70 | 477,80 | 464,20 | 470,20 | 0,13% | 258,00 |
| 21.05.2026 | 486,10 | 490,30 | 463,70 | 469,60 | -2,21% | 337,00 |
| 20.05.2026 | 457,00 | 482,30 | 454,70 | 480,20 | 3,83% | 293,00 |
| 19.05.2026 | 484,60 | 487,60 | 460,20 | 462,50 | -3,89% | 392,00 |
| 18.05.2026 | 513,50 | 517,25 | 0,00 | 481,20 | -7,06% | 426,00 |
| 15.05.2026 | 519,50 | 536,25 | 511,25 | 517,75 | -1,89% | 163,00 |
| 14.05.2026 | 515,75 | 530,25 | 514,25 | 527,75 | 2,43% | 242,00 |
| 13.05.2026 | 501,15 | 522,25 | 498,65 | 515,25 | 3,34% | 183,00 |
| 12.05.2026 | 534,00 | 535,75 | 495,20 | 498,60 | -9,26% | 701,00 |
| 11.05.2026 | 546,25 | 551,25 | 501,00 | 549,50 | 1,67% | 522,00 |
| 08.05.2026 | 536,50 | 547,00 | 536,00 | 540,50 | -1,41% | 61,00 |
| 07.05.2026 | 548,25 | 552,25 | 542,50 | 548,25 | 0,05% | 240,00 |
| 06.05.2026 | 522,25 | 554,50 | 522,00 | 548,00 | 5,74% | 991,00 |
| 05.05.2026 | 455,90 | 532,75 | 455,10 | 518,25 | 13,90% | 2.079,00 |
| 04.05.2026 | 457,60 | 465,70 | 450,50 | 455,00 | 0,38% | 210,00 |
| 30.04.2026 | 440,20 | 453,70 | 433,60 | 453,30 | 0,51% | 160,00 |
| 29.04.2026 | 447,30 | 454,10 | 447,20 | 451,00 | 0,60% | 35,00 |
| 28.04.2026 | 458,10 | 462,60 | 447,10 | 448,30 | -1,90% | 86,00 |
| 27.04.2026 | 459,60 | 466,00 | 455,20 | 457,00 | -0,91% | 319,00 |
| 24.04.2026 | 462,00 | 468,30 | 455,60 | 461,20 | -0,69% | 460,00 |
| 23.04.2026 | 460,50 | 467,40 | 451,50 | 464,40 | 0,61% | 76,00 |
| 22.04.2026 | 448,90 | 465,60 | 445,90 | 461,60 | 2,53% | 281,00 |