127,600€
0,87%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 126,50 | 127,90 | 124,80 | 127,90 | 1,11% | 3.533,00 |
| 19.12.2024 | 124,90 | 127,70 | 124,50 | 126,50 | 1,12% | 6.844,00 |
| 18.12.2024 | 126,20 | 127,00 | 125,10 | 125,10 | -0,64% | 2.250,00 |
| 17.12.2024 | 125,10 | 127,00 | 125,10 | 125,90 | -0,32% | 3.432,00 |
| 16.12.2024 | 126,90 | 126,90 | 124,70 | 126,30 | -0,08% | 6.549,00 |
| 13.12.2024 | 126,20 | 127,60 | 126,20 | 126,40 | -0,08% | 3.907,00 |
| 12.12.2024 | 126,90 | 127,50 | 126,10 | 126,50 | -0,71% | 3.536,00 |
| 11.12.2024 | 125,40 | 127,70 | 125,40 | 127,40 | 1,35% | 2.746,00 |
| 10.12.2024 | 127,40 | 129,20 | 125,10 | 125,70 | -0,71% | 6.768,00 |
| 09.12.2024 | 128,40 | 129,40 | 126,60 | 126,60 | -1,86% | 5.987,00 |
| 06.12.2024 | 131,00 | 131,60 | 128,30 | 129,00 | -2,12% | 8.064,00 |
| 05.12.2024 | 128,10 | 131,80 | 127,90 | 131,80 | 2,97% | 16.098,00 |
| 04.12.2024 | 126,70 | 129,90 | 126,10 | 128,00 | 0,71% | 14.613,00 |
| 03.12.2024 | 119,50 | 127,60 | 119,30 | 127,10 | 7,53% | 30.508,00 |
| 02.12.2024 | 119,00 | 119,00 | 116,90 | 118,20 | -0,59% | 6.629,00 |
| 29.11.2024 | 116,40 | 119,60 | 115,80 | 118,90 | 1,89% | 5.443,00 |
| 28.11.2024 | 117,90 | 117,90 | 115,70 | 116,70 | 0,26% | 7.104,00 |
| 27.11.2024 | 118,70 | 119,30 | 116,10 | 116,40 | -2,02% | 3.864,00 |
| 26.11.2024 | 119,20 | 119,80 | 117,50 | 118,80 | -0,17% | 6.669,00 |
| 25.11.2024 | 116,60 | 119,30 | 116,50 | 119,00 | 1,80% | 23.337,00 |
| 22.11.2024 | 115,90 | 117,40 | 115,20 | 116,90 | 1,12% | 3.539,00 |
| 21.11.2024 | 113,90 | 116,00 | 113,40 | 115,60 | 0,96% | 5.136,00 |
| 20.11.2024 | 112,90 | 114,50 | 112,90 | 114,50 | 1,78% | 3.470,00 |
| 19.11.2024 | 112,50 | 112,90 | 110,30 | 112,50 | -0,18% | 4.837,00 |
| 18.11.2024 | 114,50 | 114,90 | 112,10 | 112,70 | -1,49% | 2.634,00 |
| 15.11.2024 | 114,00 | 114,40 | 113,10 | 114,40 | 0,79% | 2.140,00 |
| 14.11.2024 | 113,40 | 115,10 | 112,80 | 113,50 | -0,26% | 4.205,00 |
| 13.11.2024 | 114,40 | 115,70 | 113,10 | 113,80 | -0,44% | 3.167,00 |
| 12.11.2024 | 114,40 | 115,30 | 112,10 | 114,30 | -0,95% | 3.201,00 |
| 11.11.2024 | 113,50 | 116,70 | 113,30 | 115,40 | 1,67% | 4.431,00 |
| 08.11.2024 | 115,90 | 116,00 | 111,70 | 113,50 | -0,96% | 4.950,00 |
| 07.11.2024 | 114,60 | 115,70 | 114,00 | 114,60 | -0,26% | 2.798,00 |
| 06.11.2024 | 112,50 | 117,00 | 112,40 | 114,90 | 1,59% | 6.738,00 |
| 05.11.2024 | 111,50 | 113,30 | 111,40 | 113,10 | 1,62% | 4.858,00 |
| 04.11.2024 | 112,70 | 113,60 | 111,10 | 111,30 | -1,68% | 2.615,00 |
| 01.11.2024 | 113,00 | 113,20 | 112,40 | 113,20 | 0,18% | 1.323,00 |
| 31.10.2024 | 112,70 | 113,50 | 111,80 | 113,00 | -0,26% | 2.192,00 |
| 30.10.2024 | 114,10 | 115,10 | 112,30 | 113,30 | -1,99% | 1.949,00 |
| 29.10.2024 | 115,00 | 116,10 | 114,20 | 115,60 | 1,40% | 2.124,00 |
| 28.10.2024 | 113,10 | 115,90 | 113,10 | 114,00 | 0,53% | 2.171,00 |
| 25.10.2024 | 113,00 | 115,00 | 112,30 | 113,40 | -0,70% | 3.003,00 |
| 24.10.2024 | 116,30 | 116,90 | 113,20 | 114,20 | -1,38% | 3.005,00 |
| 23.10.2024 | 117,80 | 117,80 | 115,30 | 115,80 | -1,11% | 3.397,00 |
| 22.10.2024 | 116,60 | 117,90 | 116,50 | 117,10 | -0,26% | 2.536,00 |
| 21.10.2024 | 116,60 | 118,00 | 116,40 | 117,40 | 0,43% | 3.462,00 |
| 18.10.2024 | 115,40 | 117,70 | 115,40 | 116,90 | 0,34% | 2.881,00 |
| 17.10.2024 | 115,70 | 116,60 | 115,40 | 116,50 | 0,34% | 4.228,00 |
| 16.10.2024 | 114,30 | 116,10 | 113,90 | 116,10 | 1,75% | 6.489,00 |
| 15.10.2024 | 111,90 | 114,60 | 111,90 | 114,10 | 1,51% | 9.438,00 |
| 14.10.2024 | 111,10 | 112,50 | 111,10 | 112,40 | 0,72% | 3.773,00 |
| 11.10.2024 | 110,90 | 111,90 | 110,40 | 111,60 | 0,54% | 4.235,00 |
| 10.10.2024 | 111,60 | 111,90 | 110,20 | 111,00 | -0,09% | 3.019,00 |
| 09.10.2024 | 110,10 | 112,00 | 110,10 | 111,10 | 1,09% | 2.989,00 |
| 08.10.2024 | 110,00 | 110,30 | 109,90 | 109,90 | -0,45% | 688,00 |
| 07.10.2024 | 111,00 | 111,80 | 110,10 | 110,40 | -1,16% | 2.914,00 |
| 04.10.2024 | 108,00 | 111,70 | 108,00 | 111,70 | 3,52% | 2.061,00 |
| 03.10.2024 | 109,30 | 109,30 | 107,90 | 107,90 | -1,64% | 1.720,00 |
| 02.10.2024 | 111,20 | 111,20 | 108,90 | 109,70 | -1,17% | 1.358,00 |
| 01.10.2024 | 111,00 | 111,70 | 110,10 | 111,00 | 0,45% | 2.882,00 |
| 30.09.2024 | 111,10 | 111,70 | 110,10 | 110,50 | -0,45% | 1.657,00 |
| 27.09.2024 | 111,80 | 112,00 | 110,60 | 111,00 | -0,54% | 2.999,00 |
| 26.09.2024 | 110,90 | 111,80 | 110,90 | 111,60 | 1,36% | 5.400,00 |
| 25.09.2024 | 111,00 | 111,90 | 110,10 | 110,10 | -1,43% | 1.786,00 |
| 24.09.2024 | 111,90 | 112,80 | 110,40 | 111,70 | 0,09% | 13.352,00 |
| 23.09.2024 | 109,60 | 112,00 | 109,20 | 111,60 | 2,67% | 5.340,00 |
| 20.09.2024 | 109,90 | 110,00 | 108,70 | 108,70 | -1,00% | 3.589,00 |
| 19.09.2024 | 109,00 | 110,20 | 108,40 | 109,80 | 1,20% | 3.448,00 |
| 18.09.2024 | 107,80 | 108,50 | 107,20 | 108,50 | 1,59% | 1.648,00 |
| 17.09.2024 | 106,20 | 108,00 | 106,10 | 106,80 | 0,09% | 3.293,00 |
| 16.09.2024 | 107,90 | 107,90 | 106,10 | 106,70 | -1,20% | 3.837,00 |
| 13.09.2024 | 107,60 | 108,80 | 107,00 | 108,00 | 0,56% | 2.965,00 |
| 12.09.2024 | 107,40 | 107,90 | 105,50 | 107,40 | -0,09% | 2.940,00 |
| 11.09.2024 | 106,50 | 107,50 | 105,80 | 107,50 | 0,84% | 5.223,00 |
| 10.09.2024 | 107,20 | 107,80 | 106,10 | 106,60 | -0,65% | 1.751,00 |
| 09.09.2024 | 105,30 | 107,70 | 105,30 | 107,30 | 1,61% | 1.397,00 |
| 06.09.2024 | 107,50 | 108,20 | 104,50 | 105,60 | -2,94% | 2.934,00 |
| 05.09.2024 | 108,40 | 109,30 | 107,50 | 108,80 | 0,37% | 581,00 |
| 04.09.2024 | 108,00 | 109,40 | 107,50 | 108,40 | -0,46% | 2.427,00 |
| 03.09.2024 | 109,40 | 110,30 | 108,90 | 108,90 | -1,45% | 1.350,00 |
| 02.09.2024 | 111,00 | 111,00 | 109,40 | 110,50 | -0,36% | 1.869,00 |
| 30.08.2024 | 108,30 | 111,50 | 108,30 | 110,90 | -0,18% | 3.919,00 |
| 29.08.2024 | 111,50 | 112,40 | 109,90 | 111,10 | -0,27% | 4.989,00 |
| 28.08.2024 | 110,20 | 112,80 | 110,20 | 111,40 | 0,45% | 7.936,00 |
| 27.08.2024 | 110,00 | 110,90 | 110,00 | 110,90 | 1,84% | 3.687,00 |
| 26.08.2024 | 109,80 | 110,40 | 108,90 | 108,90 | -0,73% | 4.189,00 |
| 23.08.2024 | 109,30 | 110,20 | 108,90 | 109,70 | 1,57% | 6.206,00 |
| 22.08.2024 | 107,00 | 109,00 | 107,00 | 108,00 | 0,00% | 4.397,00 |
| 21.08.2024 | 107,70 | 108,30 | 105,50 | 108,00 | -0,28% | 1.769,00 |
| 20.08.2024 | 107,00 | 108,40 | 107,00 | 108,30 | 0,56% | 2.338,00 |
| 19.08.2024 | 105,70 | 107,70 | 105,10 | 107,70 | 1,41% | 1.552,00 |
| 16.08.2024 | 105,20 | 107,20 | 105,20 | 106,20 | 0,38% | 4.025,00 |
| 15.08.2024 | 104,50 | 105,80 | 103,50 | 105,80 | 0,86% | 1.683,00 |
| 14.08.2024 | 104,60 | 105,30 | 104,00 | 104,90 | -0,29% | 1.164,00 |
| 13.08.2024 | 104,10 | 105,20 | 103,60 | 105,20 | 1,84% | 1.915,00 |
| 12.08.2024 | 105,70 | 106,70 | 103,30 | 103,30 | -2,73% | 2.037,00 |
| 09.08.2024 | 106,30 | 106,60 | 105,00 | 106,20 | -0,09% | 2.590,00 |
| 08.08.2024 | 105,20 | 106,40 | 104,70 | 106,30 | 0,76% | 2.159,00 |
| 07.08.2024 | 105,00 | 106,70 | 104,80 | 105,50 | 0,67% | 2.697,00 |
| 06.08.2024 | 103,30 | 105,90 | 103,10 | 104,80 | 1,26% | 4.994,00 |
| 05.08.2024 | 104,50 | 105,00 | 101,00 | 103,50 | -1,90% | 10.582,00 |