159,000€
-0,19%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 152,50 | 153,80 | 150,00 | 150,20 | -0,66% | 10.518,00 |
| 20.02.2025 | 151,20 | 156,30 | 151,10 | 151,20 | 0,80% | 16.731,00 |
| 19.02.2025 | 154,30 | 155,40 | 149,20 | 150,00 | -3,23% | 15.101,00 |
| 18.02.2025 | 152,50 | 155,00 | 151,40 | 155,00 | 1,31% | 18.034,00 |
| 17.02.2025 | 148,40 | 153,50 | 147,80 | 153,00 | 2,89% | 13.168,00 |
| 14.02.2025 | 148,80 | 149,60 | 147,30 | 148,70 | -0,07% | 6.610,00 |
| 13.02.2025 | 148,50 | 149,70 | 146,60 | 148,80 | 0,27% | 11.216,00 |
| 12.02.2025 | 147,70 | 148,90 | 145,30 | 148,40 | 0,41% | 9.538,00 |
| 11.02.2025 | 145,60 | 147,80 | 145,60 | 147,80 | 1,58% | 4.940,00 |
| 10.02.2025 | 143,00 | 146,50 | 142,90 | 145,50 | 1,68% | 5.470,00 |
| 07.02.2025 | 141,90 | 143,60 | 141,10 | 143,10 | 0,85% | 6.035,00 |
| 06.02.2025 | 140,10 | 141,90 | 140,10 | 141,90 | 0,64% | 5.893,00 |
| 05.02.2025 | 138,80 | 141,00 | 136,60 | 141,00 | 2,10% | 3.544,00 |
| 04.02.2025 | 137,70 | 140,10 | 137,10 | 138,10 | 0,15% | 6.020,00 |
| 03.02.2025 | 138,00 | 138,00 | 134,40 | 137,90 | -1,22% | 9.354,00 |
| 31.01.2025 | 139,70 | 141,80 | 138,70 | 139,60 | 0,29% | 6.929,00 |
| 30.01.2025 | 136,60 | 140,30 | 136,20 | 139,20 | 1,83% | 6.706,00 |
| 29.01.2025 | 134,60 | 136,90 | 134,30 | 136,70 | 1,71% | 5.758,00 |
| 28.01.2025 | 136,90 | 137,30 | 132,70 | 134,40 | -2,18% | 6.657,00 |
| 27.01.2025 | 140,50 | 140,50 | 131,40 | 137,40 | -3,44% | 19.538,00 |
| 24.01.2025 | 145,30 | 146,10 | 141,40 | 142,30 | -2,53% | 9.714,00 |
| 23.01.2025 | 145,20 | 146,60 | 144,40 | 146,00 | 0,62% | 10.966,00 |
| 22.01.2025 | 138,20 | 145,50 | 138,10 | 145,10 | 4,99% | 16.573,00 |
| 21.01.2025 | 136,60 | 138,20 | 136,00 | 138,20 | 0,58% | 4.721,00 |
| 20.01.2025 | 136,00 | 137,40 | 135,00 | 137,40 | 2,23% | 10.543,00 |
| 17.01.2025 | 132,50 | 136,00 | 132,50 | 134,40 | 1,05% | 7.010,00 |
| 16.01.2025 | 134,90 | 135,00 | 132,80 | 133,00 | -0,82% | 3.848,00 |
| 15.01.2025 | 134,00 | 135,00 | 133,10 | 134,10 | -0,22% | 5.727,00 |
| 14.01.2025 | 134,40 | 134,90 | 133,10 | 134,40 | 0,83% | 3.884,00 |
| 13.01.2025 | 132,40 | 134,40 | 131,40 | 133,30 | 0,53% | 5.831,00 |
| 10.01.2025 | 133,20 | 134,70 | 132,60 | 132,60 | -0,45% | 3.007,00 |
| 09.01.2025 | 132,90 | 134,30 | 131,90 | 133,20 | 0,83% | 7.869,00 |
| 08.01.2025 | 129,60 | 132,90 | 129,60 | 132,10 | 1,85% | 3.572,00 |
| 07.01.2025 | 131,90 | 133,00 | 128,70 | 129,70 | -1,82% | 4.441,00 |
| 06.01.2025 | 133,70 | 133,90 | 131,10 | 132,10 | -0,97% | 6.369,00 |
| 03.01.2025 | 131,60 | 133,90 | 131,20 | 133,40 | 0,76% | 5.804,00 |
| 02.01.2025 | 129,90 | 132,40 | 129,70 | 132,40 | 2,56% | 6.439,00 |
| 30.12.2024 | 128,30 | 130,00 | 128,20 | 129,10 | 0,39% | 3.477,00 |
| 27.12.2024 | 129,90 | 129,90 | 127,10 | 128,60 | -0,23% | 4.895,00 |
| 23.12.2024 | 127,70 | 129,90 | 127,10 | 128,90 | 0,78% | 7.187,00 |
| 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 |