368,600€
0,33%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 367,20 | 375,40 | 362,40 | 368,80 | 0,38% | 3.343,00 |
| 12.02.2026 | 374,00 | 380,00 | 363,20 | 367,40 | -1,29% | 9.028,00 |
| 11.02.2026 | 362,40 | 377,40 | 359,80 | 372,20 | 2,65% | 7.078,00 |
| 10.02.2026 | 376,20 | 377,80 | 359,00 | 362,60 | -3,51% | 8.111,00 |
| 09.02.2026 | 362,80 | 379,20 | 362,80 | 375,80 | 3,53% | 10.607,00 |
| 06.02.2026 | 348,20 | 365,80 | 348,00 | 363,00 | 4,01% | 5.665,00 |
| 05.02.2026 | 348,60 | 357,00 | 341,80 | 349,00 | 0,17% | 6.529,00 |
| 04.02.2026 | 364,80 | 364,80 | 340,20 | 348,40 | -4,39% | 6.711,00 |
| 03.02.2026 | 358,40 | 367,20 | 355,40 | 364,40 | 1,33% | 5.370,00 |
| 02.02.2026 | 350,80 | 361,00 | 345,20 | 359,60 | 1,70% | 5.457,00 |
| 30.01.2026 | 356,80 | 360,80 | 351,80 | 353,60 | -0,90% | 6.213,00 |
| 29.01.2026 | 350,20 | 363,00 | 349,20 | 356,80 | 1,77% | 5.923,00 |
| 28.01.2026 | 363,80 | 364,00 | 348,20 | 350,60 | -3,31% | 8.660,00 |
| 27.01.2026 | 363,20 | 367,00 | 360,00 | 362,60 | 0,55% | 4.406,00 |
| 26.01.2026 | 363,20 | 367,20 | 359,40 | 360,60 | -0,28% | 7.233,00 |
| 23.01.2026 | 368,00 | 368,40 | 357,80 | 361,60 | -1,63% | 5.637,00 |
| 22.01.2026 | 360,80 | 369,20 | 354,00 | 367,60 | 3,20% | 10.056,00 |
| 21.01.2026 | 349,40 | 359,40 | 346,20 | 356,20 | 2,65% | 9.919,00 |
| 20.01.2026 | 363,40 | 363,40 | 342,40 | 347,00 | -4,57% | 24.911,00 |
| 19.01.2026 | 367,20 | 367,20 | 354,00 | 363,60 | -2,73% | 11.623,00 |
| 16.01.2026 | 369,20 | 376,60 | 367,40 | 373,80 | 1,69% | 9.071,00 |
| 15.01.2026 | 355,20 | 370,00 | 355,20 | 367,60 | 2,40% | 9.493,00 |
| 14.01.2026 | 367,40 | 370,20 | 357,20 | 359,00 | -1,81% | 15.291,00 |
| 13.01.2026 | 362,80 | 369,80 | 359,20 | 365,60 | 0,77% | 12.659,00 |
| 12.01.2026 | 354,40 | 364,20 | 349,60 | 362,80 | 1,11% | 9.799,00 |
| 09.01.2026 | 360,20 | 361,80 | 349,40 | 358,80 | -0,61% | 12.232,00 |
| 08.01.2026 | 367,60 | 372,60 | 358,40 | 361,00 | -2,80% | 17.473,00 |
| 07.01.2026 | 357,40 | 373,60 | 356,00 | 371,40 | 3,86% | 13.921,00 |
| 06.01.2026 | 350,00 | 359,40 | 346,80 | 357,60 | 2,52% | 10.331,00 |
| 05.01.2026 | 339,60 | 350,00 | 338,40 | 348,80 | 3,20% | 9.862,00 |
| 02.01.2026 | 336,60 | 341,80 | 328,20 | 338,00 | 1,02% | 8.507,00 |
| 30.12.2025 | 332,80 | 335,20 | 331,60 | 334,60 | 0,42% | 5.216,00 |
| 29.12.2025 | 330,20 | 334,80 | 327,20 | 333,20 | 0,06% | 7.316,00 |
| 23.12.2025 | 332,60 | 334,80 | 326,00 | 333,00 | 0,30% | 11.508,00 |
| 22.12.2025 | 335,80 | 338,40 | 329,60 | 332,00 | -0,54% | 8.457,00 |
| 19.12.2025 | 331,40 | 337,20 | 330,60 | 333,80 | 0,72% | 7.874,00 |
| 18.12.2025 | 317,60 | 332,80 | 316,20 | 331,40 | 4,28% | 7.563,00 |
| 17.12.2025 | 335,00 | 335,80 | 317,00 | 317,80 | -5,13% | 14.217,00 |
| 16.12.2025 | 341,80 | 342,80 | 330,20 | 335,00 | -1,47% | 12.435,00 |
| 15.12.2025 | 328,80 | 342,20 | 328,60 | 340,00 | 3,09% | 10.880,00 |
| 12.12.2025 | 331,40 | 338,60 | 325,20 | 329,80 | -0,54% | 9.099,00 |
| 11.12.2025 | 328,60 | 335,00 | 327,20 | 331,60 | 0,00% | 11.969,00 |
| 10.12.2025 | 326,40 | 333,20 | 324,40 | 331,60 | 4,21% | 20.688,00 |
| 09.12.2025 | 323,40 | 324,20 | 310,00 | 318,20 | -0,93% | 14.657,00 |
| 08.12.2025 | 315,20 | 324,60 | 314,00 | 321,20 | 2,23% | 8.764,00 |
| 05.12.2025 | 319,20 | 324,00 | 311,60 | 314,20 | -1,69% | 18.584,00 |
| 04.12.2025 | 315,60 | 323,00 | 312,40 | 319,60 | 0,69% | 8.352,00 |
| 03.12.2025 | 308,80 | 317,60 | 308,80 | 317,40 | 2,12% | 12.476,00 |
| 02.12.2025 | 294,60 | 312,20 | 293,40 | 310,80 | 5,21% | 19.917,00 |
| 01.12.2025 | 302,20 | 304,40 | 285,60 | 295,40 | -2,64% | 15.078,00 |
| 28.11.2025 | 297,80 | 305,40 | 296,20 | 303,40 | 1,40% | 29.330,00 |
| 27.11.2025 | 300,00 | 302,60 | 297,20 | 299,20 | -0,40% | 6.777,00 |
| 26.11.2025 | 296,80 | 301,80 | 294,40 | 300,40 | 1,62% | 12.467,00 |
| 25.11.2025 | 288,60 | 298,20 | 284,40 | 295,60 | 2,07% | 11.562,00 |
| 24.11.2025 | 273,40 | 290,80 | 272,20 | 289,60 | 7,18% | 11.052,00 |
| 21.11.2025 | 284,60 | 285,20 | 268,20 | 270,20 | -6,18% | 16.093,00 |
| 20.11.2025 | 282,00 | 298,00 | 282,00 | 288,00 | 2,56% | 9.783,00 |
| 19.11.2025 | 281,60 | 283,00 | 278,40 | 280,80 | -0,21% | 6.073,00 |
| 18.11.2025 | 281,20 | 285,20 | 278,40 | 281,40 | -0,64% | 7.307,00 |
| 17.11.2025 | 284,80 | 290,60 | 281,20 | 283,20 | 0,21% | 7.671,00 |
| 14.11.2025 | 283,40 | 285,40 | 276,20 | 282,60 | -0,49% | 9.393,00 |
| 13.11.2025 | 289,00 | 299,00 | 281,20 | 284,00 | -1,87% | 13.766,00 |
| 12.11.2025 | 276,80 | 289,80 | 276,80 | 289,40 | 3,58% | 7.246,00 |
| 11.11.2025 | 281,80 | 285,80 | 274,60 | 279,40 | -0,92% | 7.698,00 |
| 10.11.2025 | 273,00 | 285,60 | 272,60 | 282,00 | 2,62% | 12.864,00 |
| 07.11.2025 | 272,00 | 283,80 | 266,60 | 274,80 | 1,18% | 11.171,00 |
| 06.11.2025 | 262,40 | 278,60 | 253,40 | 271,60 | 3,43% | 10.419,00 |
| 05.11.2025 | 260,40 | 262,60 | 257,00 | 262,60 | 1,23% | 6.029,00 |
| 04.11.2025 | 253,40 | 261,20 | 250,80 | 259,40 | 1,33% | 6.084,00 |
| 03.11.2025 | 248,20 | 256,00 | 248,20 | 256,00 | 2,89% | 4.037,00 |
| 31.10.2025 | 252,20 | 254,80 | 247,40 | 248,80 | -1,27% | 2.697,00 |
| 30.10.2025 | 254,20 | 256,00 | 251,80 | 252,00 | -0,71% | 2.376,00 |
| 29.10.2025 | 254,80 | 255,20 | 251,40 | 253,80 | -1,01% | 3.117,00 |
| 28.10.2025 | 258,40 | 258,40 | 252,00 | 256,40 | -0,93% | 13.010,00 |
| 27.10.2025 | 255,20 | 259,00 | 254,60 | 258,80 | 2,05% | 3.787,00 |
| 24.10.2025 | 250,40 | 254,80 | 249,00 | 253,60 | 1,44% | 3.296,00 |
| 23.10.2025 | 242,00 | 250,00 | 241,60 | 250,00 | 3,05% | 7.362,00 |
| 22.10.2025 | 251,80 | 258,80 | 236,80 | 242,60 | -3,73% | 12.079,00 |
| 21.10.2025 | 260,40 | 261,40 | 250,60 | 252,00 | -3,52% | 4.684,00 |
| 20.10.2025 | 252,40 | 261,80 | 252,40 | 261,20 | 3,16% | 4.959,00 |
| 17.10.2025 | 257,80 | 257,80 | 250,40 | 253,20 | -1,78% | 7.485,00 |
| 16.10.2025 | 254,20 | 261,80 | 253,80 | 257,80 | 1,18% | 5.379,00 |
| 15.10.2025 | 264,60 | 264,60 | 248,80 | 254,80 | -3,26% | 9.190,00 |
| 14.10.2025 | 265,20 | 266,00 | 258,60 | 263,40 | -1,72% | 8.951,00 |
| 13.10.2025 | 259,80 | 268,00 | 259,80 | 268,00 | 2,76% | 6.538,00 |
| 10.10.2025 | 269,40 | 269,40 | 259,20 | 260,80 | -3,26% | 8.183,00 |
| 09.10.2025 | 258,40 | 269,60 | 257,20 | 269,60 | 4,50% | 9.650,00 |
| 08.10.2025 | 255,60 | 258,00 | 253,20 | 258,00 | 1,02% | 4.859,00 |
| 07.10.2025 | 255,40 | 261,20 | 252,80 | 255,40 | -0,08% | 6.798,00 |
| 06.10.2025 | 253,00 | 258,00 | 253,00 | 255,60 | 0,55% | 9.173,00 |
| 03.10.2025 | 249,80 | 257,60 | 247,60 | 254,20 | 3,00% | 11.952,00 |
| 02.10.2025 | 235,40 | 250,00 | 235,40 | 246,80 | 4,93% | 23.138,00 |
| 01.10.2025 | 226,80 | 235,40 | 226,80 | 235,20 | 2,62% | 6.240,00 |
| 30.09.2025 | 217,20 | 229,20 | 214,00 | 229,20 | 5,33% | 7.186,00 |
| 29.09.2025 | 220,60 | 222,80 | 216,80 | 217,60 | -1,72% | 7.423,00 |
| 26.09.2025 | 217,80 | 221,40 | 217,00 | 221,40 | 1,28% | 4.197,00 |
| 25.09.2025 | 228,60 | 228,80 | 217,00 | 218,60 | -3,95% | 12.107,00 |
| 24.09.2025 | 229,60 | 231,00 | 226,60 | 227,60 | -0,52% | 2.863,00 |
| 23.09.2025 | 228,20 | 230,80 | 228,20 | 228,80 | 0,18% | 6.204,00 |
| 22.09.2025 | 229,80 | 231,60 | 226,40 | 228,40 | -0,78% | 4.469,00 |