329,300€
-0,45%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 232,60 | 235,00 | 230,20 | 230,20 | -1,96% | 3.395,00 |
| 18.09.2025 | 227,40 | 236,00 | 227,20 | 234,80 | 2,35% | 5.094,00 |
| 17.09.2025 | 232,60 | 236,60 | 225,20 | 229,40 | -1,71% | 4.964,00 |
| 16.09.2025 | 239,80 | 240,40 | 231,00 | 233,40 | -2,67% | 7.570,00 |
| 15.09.2025 | 234,60 | 239,80 | 232,60 | 239,80 | 3,18% | 11.588,00 |
| 12.09.2025 | 234,20 | 236,20 | 232,20 | 232,40 | -0,77% | 4.963,00 |
| 11.09.2025 | 229,00 | 234,40 | 229,00 | 234,20 | 3,22% | 9.861,00 |
| 10.09.2025 | 222,70 | 227,20 | 222,20 | 226,90 | 1,29% | 3.339,00 |
| 09.09.2025 | 223,60 | 225,40 | 221,60 | 224,00 | 0,54% | 3.630,00 |
| 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 |