176,900€
0,80%
Echtzeit-Aktienkurs HOCHTIEF AG
Bid:
Ask:
Aktienkurse zur HOCHTIEF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 159,80 | 160,60 | 157,60 | 159,30 | -0,75% | 8.010,00 |
| 15.04.2025 | 155,20 | 161,80 | 153,30 | 160,50 | 3,48% | 11.245,00 |
| 14.04.2025 | 151,00 | 155,40 | 149,40 | 155,10 | 4,51% | 9.054,00 |
| 11.04.2025 | 148,00 | 149,90 | 145,00 | 148,40 | 0,07% | 6.632,00 |
| 10.04.2025 | 161,00 | 162,90 | 143,50 | 148,30 | -6,67% | 15.701,00 |
| 09.04.2025 | 136,30 | 159,90 | 136,00 | 158,90 | 15,14% | 13.244,00 |
| 08.04.2025 | 141,60 | 145,10 | 136,10 | 138,00 | -1,43% | 22.383,00 |
| 07.04.2025 | 128,00 | 141,50 | 122,20 | 140,00 | 1,74% | 44.425,00 |
| 04.04.2025 | 151,80 | 152,90 | 136,70 | 137,60 | -9,47% | 37.625,00 |
| 03.04.2025 | 155,00 | 155,80 | 150,10 | 152,00 | -3,37% | 12.598,00 |
| 02.04.2025 | 155,90 | 157,40 | 154,60 | 157,30 | 0,96% | 4.787,00 |
| 01.04.2025 | 155,10 | 159,20 | 153,60 | 155,80 | 0,13% | 16.056,00 |
| 31.03.2025 | 160,90 | 160,90 | 155,00 | 155,60 | -5,24% | 39.826,00 |
| 28.03.2025 | 167,90 | 168,30 | 163,10 | 164,20 | -2,26% | 7.500,00 |
| 27.03.2025 | 169,30 | 169,70 | 166,60 | 168,00 | -0,65% | 4.535,00 |
| 26.03.2025 | 169,20 | 171,40 | 168,20 | 169,10 | 0,65% | 6.880,00 |
| 25.03.2025 | 167,50 | 168,90 | 165,40 | 168,00 | 0,00% | 10.482,00 |
| 24.03.2025 | 177,00 | 177,30 | 166,60 | 168,00 | -4,65% | 26.374,00 |
| 21.03.2025 | 174,30 | 176,50 | 170,80 | 176,20 | 0,69% | 9.177,00 |
| 20.03.2025 | 180,80 | 181,80 | 169,60 | 175,00 | -2,94% | 33.396,00 |
| 19.03.2025 | 185,50 | 185,90 | 178,30 | 180,30 | -3,01% | 28.767,00 |
| 18.03.2025 | 178,00 | 185,90 | 177,60 | 185,90 | 4,50% | 48.606,00 |
| 17.03.2025 | 180,00 | 181,90 | 175,70 | 177,90 | -0,28% | 38.297,00 |
| 14.03.2025 | 170,00 | 179,90 | 169,30 | 178,40 | 4,94% | 36.208,00 |
| 13.03.2025 | 170,00 | 170,70 | 167,10 | 170,00 | -0,47% | 12.245,00 |
| 12.03.2025 | 165,20 | 170,90 | 165,10 | 170,80 | 3,70% | 20.083,00 |
| 11.03.2025 | 164,00 | 165,70 | 161,00 | 164,70 | 1,35% | 12.048,00 |
| 10.03.2025 | 167,90 | 168,40 | 157,80 | 162,50 | -1,69% | 33.366,00 |
| 07.03.2025 | 175,70 | 175,90 | 163,00 | 165,30 | -5,49% | 35.392,00 |
| 06.03.2025 | 180,00 | 187,00 | 174,30 | 174,90 | -2,73% | 57.932,00 |
| 05.03.2025 | 169,00 | 179,80 | 163,20 | 179,80 | 7,02% | 77.479,00 |
| 04.03.2025 | 159,00 | 173,30 | 151,10 | 168,00 | 5,99% | 43.712,00 |
| 03.03.2025 | 152,70 | 159,90 | 152,00 | 158,50 | 5,67% | 29.358,00 |
| 28.02.2025 | 150,90 | 152,40 | 148,80 | 150,00 | -1,32% | 6.696,00 |
| 27.02.2025 | 150,90 | 153,40 | 149,90 | 152,00 | 0,73% | 9.758,00 |
| 26.02.2025 | 151,90 | 152,00 | 149,90 | 150,90 | 0,33% | 6.593,00 |
| 25.02.2025 | 147,20 | 150,50 | 147,10 | 150,40 | 1,83% | 7.421,00 |
| 24.02.2025 | 153,70 | 154,50 | 147,10 | 147,70 | -1,66% | 13.852,00 |