223,000€
2,58%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 218,20 | 223,80 | 217,20 | 222,80 | 2,48% | 3.774,00 |
| 05.09.2025 | 218,40 | 221,20 | 217,40 | 217,40 | -1,00% | 4.509,00 |
| 04.09.2025 | 215,20 | 220,00 | 214,80 | 219,60 | 2,14% | 6.004,00 |
| 03.09.2025 | 212,80 | 216,20 | 211,40 | 215,00 | 1,03% | 11.278,00 |
| 02.09.2025 | 217,00 | 218,00 | 210,40 | 212,80 | -2,21% | 9.198,00 |
| 01.09.2025 | 216,40 | 219,60 | 215,40 | 217,60 | 0,65% | 3.171,00 |
| 29.08.2025 | 215,60 | 218,60 | 214,80 | 216,20 | -0,18% | 2.659,00 |
| 28.08.2025 | 212,40 | 216,60 | 212,20 | 216,60 | 2,07% | 4.914,00 |
| 27.08.2025 | 220,20 | 221,20 | 210,80 | 212,20 | -3,46% | 11.735,00 |
| 26.08.2025 | 221,80 | 222,60 | 217,60 | 219,80 | -1,52% | 4.408,00 |
| 25.08.2025 | 226,40 | 226,60 | 219,20 | 223,20 | -1,59% | 6.652,00 |
| 22.08.2025 | 223,60 | 228,00 | 221,80 | 226,80 | 1,61% | 6.885,00 |
| 21.08.2025 | 221,00 | 225,20 | 220,80 | 223,20 | 0,27% | 5.600,00 |
| 20.08.2025 | 222,00 | 223,20 | 212,40 | 222,60 | 0,45% | 9.855,00 |
| 19.08.2025 | 226,80 | 228,80 | 221,00 | 221,60 | -2,38% | 9.443,00 |
| 18.08.2025 | 220,60 | 227,00 | 220,60 | 227,00 | 2,90% | 10.009,00 |
| 15.08.2025 | 222,20 | 223,80 | 220,20 | 220,60 | -1,16% | 6.743,00 |
| 14.08.2025 | 216,60 | 223,60 | 215,00 | 223,20 | 3,53% | 15.940,00 |
| 13.08.2025 | 218,80 | 219,40 | 215,20 | 215,60 | -1,55% | 8.307,00 |
| 12.08.2025 | 212,00 | 219,80 | 210,60 | 219,00 | 4,29% | 14.614,00 |
| 11.08.2025 | 208,20 | 212,00 | 204,60 | 210,00 | 0,19% | 11.026,00 |
| 08.08.2025 | 202,00 | 209,60 | 199,90 | 209,60 | 3,56% | 12.072,00 |
| 07.08.2025 | 195,90 | 202,80 | 195,00 | 202,40 | 3,64% | 15.540,00 |
| 06.08.2025 | 194,90 | 196,40 | 193,00 | 195,30 | 1,14% | 5.914,00 |
| 05.08.2025 | 191,80 | 194,40 | 191,40 | 193,10 | 0,68% | 3.815,00 |
| 04.08.2025 | 186,80 | 191,80 | 185,80 | 191,80 | 3,06% | 3.731,00 |
| 01.08.2025 | 190,90 | 192,00 | 186,10 | 186,10 | -2,51% | 6.234,00 |
| 31.07.2025 | 191,40 | 195,40 | 190,80 | 190,90 | -0,62% | 7.663,00 |
| 30.07.2025 | 190,10 | 192,90 | 189,70 | 192,10 | 1,00% | 5.880,00 |
| 29.07.2025 | 187,50 | 192,80 | 186,40 | 190,20 | 1,71% | 8.873,00 |
| 28.07.2025 | 193,90 | 194,00 | 185,90 | 187,00 | -2,65% | 11.435,00 |
| 25.07.2025 | 194,00 | 194,30 | 190,20 | 192,10 | -0,83% | 6.617,00 |
| 24.07.2025 | 187,70 | 194,00 | 184,60 | 193,70 | 4,25% | 14.782,00 |
| 23.07.2025 | 187,90 | 191,70 | 182,10 | 185,80 | 0,00% | 11.921,00 |
| 22.07.2025 | 184,90 | 187,10 | 183,30 | 185,80 | 0,70% | 6.371,00 |
| 21.07.2025 | 182,70 | 187,90 | 182,10 | 184,50 | 0,93% | 10.536,00 |
| 18.07.2025 | 183,50 | 185,80 | 181,50 | 182,80 | -0,44% | 8.933,00 |
| 17.07.2025 | 177,80 | 183,90 | 176,40 | 183,60 | 3,26% | 12.009,00 |
| 16.07.2025 | 175,00 | 178,10 | 172,90 | 177,80 | 1,31% | 8.655,00 |
| 15.07.2025 | 175,80 | 176,10 | 174,50 | 175,50 | -0,11% | 4.760,00 |
| 14.07.2025 | 171,50 | 175,80 | 170,20 | 175,70 | 1,86% | 5.667,00 |
| 11.07.2025 | 172,90 | 174,70 | 170,80 | 172,50 | -0,92% | 4.252,00 |
| 10.07.2025 | 174,90 | 175,30 | 172,70 | 174,10 | -0,17% | 5.300,00 |
| 09.07.2025 | 172,10 | 176,30 | 172,10 | 174,40 | 1,34% | 12.618,00 |
| 08.07.2025 | 166,60 | 173,10 | 165,90 | 172,10 | 3,36% | 10.435,00 |
| 07.07.2025 | 163,20 | 167,60 | 163,00 | 166,50 | 2,52% | 7.432,00 |
| 04.07.2025 | 161,40 | 164,50 | 159,60 | 162,40 | 0,25% | 1.823,00 |
| 03.07.2025 | 163,00 | 163,50 | 160,90 | 162,00 | 0,50% | 2.560,00 |
| 02.07.2025 | 164,80 | 164,80 | 159,60 | 161,20 | -2,48% | 3.695,00 |
| 01.07.2025 | 166,90 | 167,30 | 162,60 | 165,30 | -0,90% | 3.858,00 |
| 30.06.2025 | 167,40 | 168,60 | 164,80 | 166,80 | 0,66% | 4.788,00 |
| 27.06.2025 | 164,50 | 166,90 | 162,50 | 165,70 | 0,91% | 5.384,00 |
| 26.06.2025 | 161,90 | 164,40 | 161,50 | 164,20 | 0,92% | 4.017,00 |
| 25.06.2025 | 160,90 | 164,20 | 160,10 | 162,70 | 0,93% | 4.494,00 |
| 24.06.2025 | 159,40 | 163,30 | 159,00 | 161,20 | 0,81% | 6.919,00 |
| 23.06.2025 | 151,90 | 159,90 | 151,40 | 159,90 | 4,85% | 5.674,00 |
| 20.06.2025 | 151,90 | 154,40 | 151,90 | 152,50 | 0,66% | 2.933,00 |
| 19.06.2025 | 157,20 | 157,20 | 150,70 | 151,50 | -3,56% | 3.909,00 |
| 18.06.2025 | 155,80 | 158,00 | 155,80 | 157,10 | 0,83% | 2.050,00 |
| 17.06.2025 | 156,50 | 158,00 | 153,20 | 155,80 | -0,76% | 6.638,00 |
| 16.06.2025 | 156,90 | 159,10 | 156,50 | 157,00 | -0,38% | 5.261,00 |
| 13.06.2025 | 157,10 | 158,90 | 155,10 | 157,60 | -1,13% | 6.849,00 |
| 12.06.2025 | 159,40 | 161,40 | 158,10 | 159,40 | 0,38% | 4.075,00 |
| 11.06.2025 | 159,40 | 160,90 | 158,80 | 158,80 | -1,49% | 3.689,00 |
| 10.06.2025 | 163,10 | 164,90 | 159,30 | 161,20 | -1,53% | 5.412,00 |
| 09.06.2025 | 164,60 | 164,90 | 162,60 | 163,70 | 0,24% | 1.678,00 |
| 06.06.2025 | 166,10 | 168,10 | 163,30 | 163,30 | -2,45% | 5.674,00 |
| 05.06.2025 | 162,70 | 167,50 | 162,60 | 167,40 | 2,20% | 9.806,00 |
| 04.06.2025 | 161,40 | 163,90 | 161,40 | 163,80 | 0,68% | 3.278,00 |
| 03.06.2025 | 162,00 | 162,90 | 160,20 | 162,70 | 0,12% | 6.054,00 |
| 02.06.2025 | 162,60 | 163,40 | 160,20 | 162,50 | 0,37% | 4.577,00 |
| 30.05.2025 | 165,50 | 165,50 | 161,10 | 161,90 | -2,00% | 6.558,00 |
| 29.05.2025 | 166,10 | 167,10 | 164,30 | 165,20 | -0,42% | 2.469,00 |
| 28.05.2025 | 168,40 | 168,40 | 165,10 | 165,90 | -1,60% | 3.534,00 |
| 27.05.2025 | 168,50 | 168,80 | 167,00 | 168,60 | 0,06% | 4.124,00 |
| 26.05.2025 | 166,60 | 168,90 | 166,60 | 168,50 | 2,74% | 8.319,00 |
| 23.05.2025 | 166,40 | 167,90 | 160,50 | 164,00 | -2,21% | 4.930,00 |
| 22.05.2025 | 164,70 | 167,80 | 164,20 | 167,70 | 1,88% | 3.434,00 |
| 21.05.2025 | 166,40 | 167,60 | 164,40 | 164,60 | -0,24% | 6.189,00 |
| 20.05.2025 | 163,10 | 166,90 | 162,60 | 165,00 | 0,67% | 6.480,00 |
| 19.05.2025 | 160,90 | 164,00 | 160,10 | 163,90 | 1,17% | 11.022,00 |
| 16.05.2025 | 163,10 | 163,80 | 161,60 | 162,00 | -0,67% | 4.465,00 |
| 15.05.2025 | 161,70 | 163,40 | 160,90 | 163,10 | 0,49% | 3.879,00 |
| 14.05.2025 | 160,60 | 163,50 | 160,50 | 162,30 | 1,00% | 4.211,00 |
| 13.05.2025 | 158,90 | 161,60 | 158,00 | 160,70 | -0,25% | 5.379,00 |
| 12.05.2025 | 155,80 | 161,50 | 155,30 | 161,10 | 3,60% | 9.898,00 |
| 09.05.2025 | 161,70 | 162,80 | 154,20 | 155,50 | -3,89% | 19.385,00 |
| 08.05.2025 | 160,10 | 162,30 | 159,10 | 161,80 | 1,25% | 5.025,00 |
| 07.05.2025 | 170,60 | 170,60 | 158,10 | 159,80 | -5,83% | 18.668,00 |
| 06.05.2025 | 174,20 | 174,60 | 165,90 | 169,70 | -2,58% | 9.044,00 |
| 05.05.2025 | 171,80 | 174,40 | 171,70 | 174,20 | 1,34% | 6.796,00 |
| 02.05.2025 | 166,70 | 174,00 | 166,70 | 171,90 | 3,12% | 9.484,00 |
| 30.04.2025 | 165,60 | 167,00 | 164,20 | 166,70 | -2,57% | 10.472,00 |
| 29.04.2025 | 168,90 | 171,60 | 168,50 | 171,10 | 1,42% | 7.915,00 |
| 28.04.2025 | 168,40 | 169,90 | 167,00 | 168,70 | 0,90% | 5.957,00 |
| 25.04.2025 | 165,40 | 167,90 | 164,10 | 167,20 | 1,95% | 5.829,00 |
| 24.04.2025 | 162,60 | 165,90 | 161,00 | 164,00 | 1,49% | 5.068,00 |
| 23.04.2025 | 163,80 | 164,90 | 160,70 | 161,60 | -0,86% | 5.839,00 |
| 22.04.2025 | 159,40 | 163,00 | 158,10 | 163,00 | 1,94% | 5.955,00 |
| 17.04.2025 | 159,40 | 162,30 | 158,40 | 159,90 | 0,38% | 4.416,00 |