483,700€
1,64%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 483,50 | 486,60 | 476,60 | 484,00 | 1,70% | 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 |
| 21.04.2026 | 463,10 | 464,20 | 449,70 | 450,20 | -2,51% | 118,00 |
| 20.04.2026 | 461,80 | 463,60 | 452,30 | 461,80 | 0,04% | 296,00 |
| 17.04.2026 | 452,80 | 467,00 | 442,30 | 461,60 | 1,97% | 305,00 |
| 16.04.2026 | 459,00 | 463,40 | 450,80 | 452,70 | -1,76% | 191,00 |
| 15.04.2026 | 466,80 | 469,10 | 457,40 | 460,80 | -1,37% | 310,00 |
| 14.04.2026 | 460,90 | 469,40 | 459,00 | 467,20 | 1,76% | 473,00 |
| 13.04.2026 | 448,40 | 459,20 | 432,30 | 459,10 | 2,04% | 598,00 |
| 10.04.2026 | 451,90 | 456,30 | 441,90 | 449,90 | 0,33% | 1.033,00 |
| 09.04.2026 | 440,40 | 455,80 | 436,90 | 448,40 | 1,33% | 1.175,00 |
| 08.04.2026 | 409,50 | 445,50 | 409,50 | 442,50 | 8,67% | 455,00 |
| 07.04.2026 | 404,10 | 410,30 | 396,30 | 407,20 | 0,72% | 240,00 |
| 02.04.2026 | 396,10 | 406,30 | 385,00 | 404,30 | -0,25% | 636,00 |
| 01.04.2026 | 388,20 | 408,30 | 385,70 | 405,30 | 5,82% | 799,00 |
| 31.03.2026 | 368,20 | 387,00 | 365,70 | 383,00 | 3,99% | 138,00 |
| 30.03.2026 | 374,60 | 378,60 | 367,00 | 368,30 | -1,47% | 1.354,00 |
| 27.03.2026 | 394,50 | 395,70 | 367,90 | 373,80 | -4,91% | 347,00 |
| 26.03.2026 | 401,90 | 403,10 | 387,40 | 393,10 | -2,70% | 115,00 |
| 25.03.2026 | 399,00 | 409,00 | 398,40 | 404,00 | 1,94% | 578,00 |
| 24.03.2026 | 390,90 | 398,70 | 387,90 | 396,30 | -0,28% | 90,00 |
| 23.03.2026 | 378,10 | 410,90 | 366,50 | 397,40 | 4,52% | 932,00 |
| 20.03.2026 | 398,50 | 410,50 | 379,60 | 380,20 | -4,71% | 443,00 |
| 19.03.2026 | 404,40 | 410,50 | 388,70 | 399,00 | -3,04% | 200,00 |
| 18.03.2026 | 400,20 | 418,00 | 400,20 | 411,50 | 2,80% | 420,00 |
| 17.03.2026 | 391,40 | 403,30 | 390,30 | 400,30 | 1,50% | 309,00 |
| 16.03.2026 | 379,20 | 398,20 | 377,10 | 394,40 | 4,12% | 254,00 |
| 13.03.2026 | 382,60 | 384,10 | 373,90 | 378,80 | -0,71% | 88,00 |
| 12.03.2026 | 395,30 | 397,50 | 374,50 | 381,50 | -3,20% | 122,00 |
| 11.03.2026 | 380,30 | 398,20 | 377,20 | 394,10 | 2,68% | 248,00 |
| 10.03.2026 | 374,10 | 392,20 | 374,10 | 383,80 | 1,75% | 201,00 |
| 09.03.2026 | 375,50 | 377,70 | 346,90 | 377,20 | 0,75% | 1.007,00 |
| 06.03.2026 | 388,50 | 393,20 | 371,30 | 374,40 | -4,20% | 383,00 |
| 05.03.2026 | 402,50 | 409,10 | 383,00 | 390,80 | -2,59% | 559,00 |
| 04.03.2026 | 387,80 | 402,70 | 385,60 | 401,20 | 2,09% | 654,00 |
| 03.03.2026 | 404,90 | 405,30 | 376,40 | 393,00 | -3,61% | 2.619,00 |
| 02.03.2026 | 404,30 | 407,90 | 385,80 | 407,70 | -0,73% | 644,00 |
| 27.02.2026 | 404,40 | 414,50 | 400,20 | 410,70 | 1,11% | 20,00 |
| 26.02.2026 | 414,40 | 419,60 | 399,60 | 406,20 | -1,81% | 168,00 |
| 25.02.2026 | 411,50 | 416,30 | 408,80 | 413,70 | 0,75% | 673,00 |
| 24.02.2026 | 402,40 | 411,00 | 396,20 | 410,60 | 3,19% | 768,00 |
| 23.02.2026 | 402,30 | 405,70 | 392,00 | 397,90 | -3,14% | 490,00 |
| 20.02.2026 | 393,00 | 413,70 | 392,30 | 410,80 | 5,06% | 1.531,00 |
| 19.02.2026 | 397,40 | 408,80 | 386,00 | 391,00 | -2,35% | 521,00 |
| 18.02.2026 | 385,20 | 404,30 | 384,20 | 400,40 | 3,95% | 488,00 |
| 17.02.2026 | 391,60 | 392,80 | 376,30 | 385,20 | -1,56% | 611,00 |
| 16.02.2026 | 367,90 | 391,90 | 366,90 | 391,30 | 5,30% | 1.336,00 |
| 13.02.2026 | 367,20 | 375,90 | 362,00 | 371,60 | 1,09% | 140,00 |
| 12.02.2026 | 373,10 | 381,30 | 363,00 | 367,60 | -1,55% | 300,00 |
| 11.02.2026 | 362,20 | 377,70 | 360,30 | 373,40 | 3,29% | 358,00 |
| 10.02.2026 | 376,60 | 377,70 | 361,30 | 361,50 | -3,91% | 380,00 |
| 09.02.2026 | 364,30 | 378,60 | 362,00 | 376,20 | 3,78% | 384,00 |
| 06.02.2026 | 347,90 | 363,90 | 347,10 | 362,50 | 3,51% | 153,00 |
| 05.02.2026 | 348,60 | 357,80 | 341,80 | 350,20 | 1,92% | 218,00 |
| 04.02.2026 | 362,50 | 365,20 | 340,80 | 343,60 | -5,08% | 480,00 |
| 03.02.2026 | 358,40 | 367,70 | 355,10 | 362,00 | 1,69% | 344,00 |
| 02.02.2026 | 351,40 | 360,80 | 345,90 | 356,00 | -0,50% | 600,00 |
| 30.01.2026 | 356,60 | 361,10 | 354,60 | 357,80 | 0,51% | 256,00 |
| 29.01.2026 | 348,70 | 363,10 | 348,70 | 356,00 | 1,77% | 265,00 |
| 28.01.2026 | 362,10 | 363,90 | 348,20 | 349,80 | -2,97% | 247,00 |
| 27.01.2026 | 361,80 | 365,30 | 359,90 | 360,50 | -0,55% | 34,00 |
| 26.01.2026 | 362,60 | 367,20 | 359,50 | 362,50 | -0,58% | 405,00 |
| 23.01.2026 | 366,80 | 368,20 | 358,20 | 364,60 | -0,84% | 642,00 |
| 22.01.2026 | 358,50 | 368,60 | 353,10 | 367,70 | 2,74% | 671,00 |
| 21.01.2026 | 348,90 | 358,60 | 346,10 | 357,90 | 2,93% | 749,00 |
| 20.01.2026 | 363,30 | 363,40 | 343,40 | 347,70 | -4,43% | 782,00 |
| 19.01.2026 | 367,00 | 369,60 | 352,90 | 363,80 | -2,39% | 1.795,00 |
| 16.01.2026 | 368,80 | 376,60 | 366,90 | 372,70 | 1,86% | 854,00 |
| 15.01.2026 | 359,60 | 367,50 | 355,20 | 365,90 | 1,41% | 153,00 |
| 14.01.2026 | 366,40 | 370,40 | 357,30 | 360,80 | -2,12% | 521,00 |
| 13.01.2026 | 362,10 | 369,40 | 359,60 | 368,60 | 1,54% | 2.353,00 |
| 12.01.2026 | 356,50 | 364,40 | 350,00 | 363,00 | 1,94% | 274,00 |
| 09.01.2026 | 362,10 | 362,50 | 349,40 | 356,10 | -1,47% | 676,00 |
| 08.01.2026 | 369,70 | 372,20 | 359,00 | 361,40 | -2,35% | 788,00 |
| 07.01.2026 | 356,40 | 372,80 | 356,20 | 370,10 | 3,81% | 784,00 |