483,300€
0,90%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 483,20 | 486,30 | 477,10 | 477,50 | -0,31% | 2.535,00 |
| 28.05.2026 | 476,20 | 484,00 | 473,20 | 479,00 | -0,13% | 3.118,00 |
| 27.05.2026 | 485,60 | 488,00 | 475,20 | 479,60 | -0,95% | 5.055,00 |
| 26.05.2026 | 481,20 | 489,00 | 480,40 | 484,20 | 0,29% | 6.027,00 |
| 25.05.2026 | 472,20 | 485,20 | 472,20 | 482,80 | 3,83% | 3.042,00 |
| 22.05.2026 | 477,80 | 477,80 | 464,40 | 465,00 | -1,65% | 3.995,00 |
| 21.05.2026 | 488,80 | 492,40 | 463,60 | 472,80 | -3,39% | 6.744,00 |
| 20.05.2026 | 456,00 | 489,40 | 455,60 | 489,40 | 7,23% | 7.696,00 |
| 19.05.2026 | 484,80 | 486,80 | 456,40 | 456,40 | -6,01% | 16.863,00 |
| 18.05.2026 | 509,00 | 512,00 | 478,00 | 485,60 | -6,62% | 10.605,00 |
| 15.05.2026 | 521,00 | 536,00 | 512,00 | 520,00 | -0,76% | 7.374,00 |
| 14.05.2026 | 514,50 | 530,00 | 514,50 | 524,00 | 1,75% | 3.815,00 |
| 13.05.2026 | 499,00 | 521,50 | 498,60 | 515,00 | 3,04% | 8.199,00 |
| 12.05.2026 | 532,00 | 534,50 | 494,00 | 499,80 | -6,49% | 27.935,00 |
| 11.05.2026 | 543,00 | 553,50 | 500,50 | 534,50 | -2,46% | 19.172,00 |
| 08.05.2026 | 536,50 | 550,00 | 535,00 | 548,00 | 2,43% | 10.325,00 |
| 07.05.2026 | 547,00 | 551,00 | 534,00 | 535,00 | -2,10% | 12.404,00 |
| 06.05.2026 | 527,50 | 554,50 | 524,50 | 546,50 | 4,49% | 21.989,00 |
| 05.05.2026 | 456,40 | 532,50 | 455,20 | 523,00 | 15,15% | 25.144,00 |
| 04.05.2026 | 456,20 | 465,80 | 451,20 | 454,20 | -1,22% | 5.745,00 |
| 30.04.2026 | 441,00 | 459,80 | 433,00 | 459,80 | 2,73% | 6.862,00 |
| 29.04.2026 | 446,60 | 453,80 | 446,60 | 447,60 | 0,54% | 2.406,00 |
| 28.04.2026 | 457,40 | 462,40 | 445,20 | 445,20 | -2,96% | 2.665,00 |
| 27.04.2026 | 458,60 | 466,20 | 456,00 | 458,80 | 0,00% | 3.545,00 |
| 24.04.2026 | 464,40 | 468,60 | 455,40 | 458,80 | -0,48% | 4.404,00 |
| 23.04.2026 | 459,80 | 467,80 | 452,60 | 461,00 | 0,30% | 5.667,00 |
| 22.04.2026 | 450,60 | 465,80 | 447,00 | 459,60 | 2,54% | 3.814,00 |
| 21.04.2026 | 462,20 | 464,20 | 447,00 | 448,20 | -3,24% | 3.679,00 |
| 20.04.2026 | 453,40 | 463,80 | 452,00 | 463,20 | 0,04% | 4.157,00 |
| 17.04.2026 | 451,80 | 466,20 | 442,20 | 463,00 | 2,43% | 5.510,00 |
| 16.04.2026 | 457,20 | 462,80 | 450,60 | 452,00 | -1,14% | 3.078,00 |
| 15.04.2026 | 467,80 | 469,40 | 455,40 | 457,20 | -2,47% | 11.034,00 |
| 14.04.2026 | 460,20 | 469,80 | 458,80 | 468,80 | 1,91% | 7.782,00 |
| 13.04.2026 | 435,00 | 460,00 | 430,00 | 460,00 | 1,14% | 9.997,00 |
| 10.04.2026 | 453,40 | 459,00 | 442,00 | 454,80 | 0,26% | 8.731,00 |
| 09.04.2026 | 442,20 | 455,60 | 437,20 | 453,60 | 3,18% | 9.332,00 |
| 08.04.2026 | 416,80 | 445,40 | 416,80 | 439,60 | 7,27% | 21.223,00 |
| 07.04.2026 | 402,00 | 410,00 | 396,00 | 409,80 | 1,19% | 6.282,00 |
| 02.04.2026 | 392,40 | 406,00 | 385,60 | 405,00 | 1,15% | 4.298,00 |
| 01.04.2026 | 389,80 | 408,00 | 389,80 | 400,40 | 2,88% | 7.850,00 |
| 31.03.2026 | 370,00 | 389,20 | 365,60 | 389,20 | 5,19% | 5.714,00 |
| 30.03.2026 | 370,60 | 378,20 | 365,00 | 370,00 | -1,02% | 6.892,00 |
| 27.03.2026 | 397,00 | 397,00 | 368,00 | 373,80 | -5,75% | 8.463,00 |
| 26.03.2026 | 400,00 | 401,20 | 387,60 | 396,60 | -1,15% | 4.220,00 |
| 25.03.2026 | 397,80 | 408,00 | 397,80 | 401,20 | 0,35% | 5.480,00 |
| 24.03.2026 | 390,40 | 399,80 | 388,40 | 399,80 | 0,96% | 3.458,00 |
| 23.03.2026 | 376,20 | 410,40 | 366,80 | 396,00 | 4,49% | 18.435,00 |
| 20.03.2026 | 401,80 | 410,60 | 378,40 | 379,00 | -4,58% | 7.326,00 |
| 19.03.2026 | 402,40 | 409,00 | 389,40 | 397,20 | -1,68% | 9.216,00 |
| 18.03.2026 | 403,40 | 417,80 | 402,80 | 404,00 | 0,15% | 9.200,00 |
| 17.03.2026 | 392,40 | 404,00 | 391,20 | 403,40 | 1,87% | 5.861,00 |
| 16.03.2026 | 377,80 | 398,00 | 377,80 | 396,00 | 5,32% | 7.059,00 |
| 13.03.2026 | 382,20 | 383,60 | 370,20 | 376,00 | -1,98% | 6.537,00 |
| 12.03.2026 | 393,00 | 396,20 | 374,40 | 383,60 | -2,94% | 5.660,00 |
| 11.03.2026 | 382,20 | 399,20 | 377,60 | 395,20 | 3,51% | 5.290,00 |
| 10.03.2026 | 376,20 | 392,80 | 374,20 | 381,80 | 1,06% | 7.898,00 |
| 09.03.2026 | 358,60 | 378,00 | 347,00 | 377,80 | 0,16% | 25.710,00 |
| 06.03.2026 | 390,00 | 392,00 | 371,60 | 377,20 | -2,78% | 13.561,00 |
| 05.03.2026 | 399,80 | 409,00 | 381,40 | 388,00 | -3,48% | 12.175,00 |
| 04.03.2026 | 400,80 | 403,80 | 397,80 | 402,00 | 3,34% | 7.959,00 |
| 03.03.2026 | 402,80 | 406,60 | 376,40 | 389,00 | -4,89% | 27.301,00 |
| 02.03.2026 | 390,00 | 409,00 | 386,20 | 409,00 | -0,10% | 17.331,00 |
| 27.02.2026 | 402,80 | 415,00 | 400,20 | 409,40 | 0,99% | 4.536,00 |
| 26.02.2026 | 414,60 | 419,40 | 399,80 | 405,40 | -1,94% | 9.281,00 |
| 25.02.2026 | 409,00 | 416,00 | 408,40 | 413,40 | 1,22% | 5.156,00 |
| 24.02.2026 | 403,00 | 411,80 | 397,40 | 408,40 | 0,99% | 10.806,00 |
| 23.02.2026 | 398,00 | 404,80 | 390,00 | 404,40 | 1,00% | 11.633,00 |
| 20.02.2026 | 392,60 | 413,60 | 391,80 | 400,40 | 1,57% | 11.095,00 |
| 19.02.2026 | 398,20 | 406,60 | 387,20 | 394,20 | -1,00% | 11.737,00 |
| 18.02.2026 | 385,80 | 404,00 | 384,40 | 398,20 | 3,21% | 17.352,00 |
| 17.02.2026 | 391,00 | 391,00 | 376,00 | 385,80 | -1,58% | 7.323,00 |
| 16.02.2026 | 368,40 | 393,20 | 367,80 | 392,00 | 6,29% | 14.962,00 |
| 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 |