372,500€
0,62%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 371,80 | 373,40 | 365,50 | 370,20 | 0,00% | 3.752,00 |
| 16.10.2026 | 372,00 | 377,00 | 370,00 | 370,20 | -0,43% | 4.181,00 |
| 15.10.2026 | 377,80 | 377,80 | 358,60 | 371,80 | -2,21% | 7.387,00 |
| 14.10.2026 | 389,60 | 393,60 | 380,20 | 380,20 | -2,46% | 4.308,00 |
| 13.10.2026 | 391,40 | 395,40 | 385,20 | 389,80 | -0,20% | 2.486,00 |
| 12.10.2026 | 392,60 | 395,00 | 389,00 | 390,60 | -0,61% | 1.914,00 |
| 09.10.2026 | 388,60 | 395,20 | 387,20 | 393,00 | 1,29% | 2.977,00 |
| 08.10.2026 | 400,80 | 401,00 | 385,40 | 388,00 | -3,34% | 7.397,00 |
| 07.10.2026 | 409,80 | 409,80 | 398,40 | 401,40 | -2,24% | 4.917,00 |
| 06.10.2026 | 404,60 | 413,20 | 401,60 | 410,60 | 2,34% | 3.963,00 |
| 05.10.2026 | 406,40 | 408,80 | 397,20 | 401,20 | -1,52% | 4.570,00 |
| 02.10.2026 | 399,80 | 409,40 | 397,20 | 407,40 | 2,21% | 5.845,00 |
| 01.10.2026 | 387,20 | 398,60 | 382,40 | 398,60 | 3,48% | 3.561,00 |
| 30.09.2026 | 395,20 | 398,00 | 385,20 | 385,20 | -1,68% | 3.714,00 |
| 29.09.2026 | 395,60 | 399,00 | 388,20 | 391,80 | -1,26% | 5.585,00 |
| 28.09.2026 | 397,40 | 403,60 | 391,00 | 396,80 | -0,80% | 4.228,00 |
| 25.09.2026 | 398,20 | 405,00 | 397,60 | 400,00 | 0,25% | 2.056,00 |
| 24.09.2026 | 396,60 | 401,80 | 394,20 | 399,00 | 0,45% | 3.467,00 |
| 23.09.2026 | 403,40 | 406,00 | 394,80 | 397,20 | -1,93% | 1.958,00 |
| 22.09.2026 | 398,20 | 405,60 | 397,20 | 405,00 | 1,50% | 3.199,00 |
| 21.09.2026 | 396,00 | 400,60 | 393,60 | 399,00 | 1,12% | 5.470,00 |
| 18.09.2026 | 391,60 | 398,00 | 389,40 | 394,60 | 1,08% | 2.334,00 |
| 17.09.2026 | 385,20 | 398,80 | 382,80 | 390,40 | 1,40% | 4.198,00 |
| 16.09.2026 | 377,40 | 392,60 | 377,40 | 385,00 | 2,28% | 3.858,00 |
| 15.09.2026 | 378,00 | 383,40 | 374,40 | 376,40 | -0,74% | 9.989,00 |
| 14.09.2026 | 410,00 | 410,00 | 374,60 | 379,20 | -8,98% | 18.979,00 |
| 11.09.2026 | 410,20 | 418,00 | 407,60 | 416,60 | 1,17% | 3.995,00 |
| 10.09.2026 | 438,00 | 439,00 | 404,40 | 411,80 | -5,72% | 9.682,00 |
| 09.09.2026 | 444,60 | 445,80 | 432,40 | 436,80 | -1,62% | 3.781,00 |
| 08.09.2026 | 437,40 | 445,00 | 431,20 | 444,00 | 2,49% | 3.712,00 |
| 07.09.2026 | 423,40 | 437,80 | 423,20 | 433,20 | 1,50% | 4.799,00 |
| 04.09.2026 | 423,40 | 428,20 | 415,00 | 426,80 | 0,71% | 2.601,00 |
| 03.09.2026 | 410,20 | 424,80 | 402,60 | 423,80 | 3,97% | 9.615,00 |
| 02.09.2026 | 410,20 | 419,80 | 400,20 | 407,60 | 0,05% | 6.320,00 |
| 01.09.2026 | 417,20 | 422,00 | 406,00 | 407,40 | -2,11% | 8.337,00 |
| 31.08.2026 | 426,00 | 426,80 | 416,20 | 416,20 | -2,25% | 3.768,00 |
| 28.08.2026 | 425,00 | 430,20 | 423,40 | 425,80 | 0,57% | 3.690,00 |
| 27.08.2026 | 426,00 | 431,00 | 420,20 | 423,40 | -0,09% | 5.185,00 |
| 26.08.2026 | 426,20 | 433,00 | 421,20 | 423,80 | -0,89% | 4.116,00 |
| 25.08.2026 | 423,20 | 433,40 | 422,20 | 427,60 | 0,80% | 3.633,00 |
| 24.08.2026 | 425,00 | 432,60 | 420,80 | 424,20 | -0,52% | 5.082,00 |
| 21.08.2026 | 424,40 | 434,60 | 423,40 | 426,40 | -0,09% | 5.325,00 |
| 20.08.2026 | 421,20 | 426,80 | 416,40 | 426,80 | 1,28% | 5.273,00 |
| 19.08.2026 | 429,00 | 435,60 | 418,80 | 421,40 | -2,23% | 15.363,00 |
| 18.08.2026 | 438,00 | 438,80 | 428,80 | 431,00 | -2,05% | 3.908,00 |
| 17.08.2026 | 441,20 | 449,80 | 436,00 | 440,00 | -0,50% | 5.453,00 |
| 14.08.2026 | 444,20 | 446,60 | 432,20 | 442,20 | -0,99% | 7.017,00 |
| 13.08.2026 | 448,40 | 448,60 | 442,00 | 446,60 | -0,09% | 3.370,00 |
| 12.08.2026 | 444,20 | 454,60 | 444,20 | 447,00 | 0,63% | 4.864,00 |
| 11.08.2026 | 446,80 | 453,00 | 444,20 | 444,20 | -0,85% | 3.361,00 |
| 10.08.2026 | 450,80 | 457,60 | 445,20 | 448,00 | -1,54% | 2.447,00 |
| 07.08.2026 | 456,80 | 461,60 | 452,20 | 455,00 | 0,18% | 3.369,00 |
| 06.08.2026 | 448,60 | 457,60 | 441,20 | 454,20 | 1,34% | 4.548,00 |
| 05.08.2026 | 443,20 | 454,00 | 442,20 | 448,20 | 0,72% | 4.462,00 |
| 04.08.2026 | 448,60 | 457,80 | 442,00 | 445,00 | -0,54% | 5.217,00 |
| 03.08.2026 | 450,00 | 456,00 | 435,80 | 447,40 | 0,45% | 8.043,00 |
| 31.07.2026 | 449,20 | 460,80 | 439,60 | 445,40 | -0,18% | 5.810,00 |
| 30.07.2026 | 419,40 | 448,60 | 417,00 | 446,20 | 5,14% | 7.713,00 |
| 29.07.2026 | 424,00 | 436,00 | 415,00 | 424,40 | -0,75% | 13.759,00 |
| 28.07.2026 | 433,80 | 445,20 | 422,00 | 427,60 | -1,97% | 16.246,00 |
| 27.07.2026 | 449,00 | 455,80 | 428,00 | 436,20 | -2,85% | 12.670,00 |
| 24.07.2026 | 444,80 | 451,00 | 443,20 | 449,00 | 0,58% | 3.085,00 |
| 23.07.2026 | 458,80 | 458,80 | 443,60 | 446,40 | -2,75% | 5.286,00 |
| 22.07.2026 | 463,20 | 466,60 | 452,60 | 459,00 | -0,95% | 4.715,00 |
| 21.07.2026 | 455,20 | 467,20 | 453,00 | 463,40 | 2,48% | 3.649,00 |
| 20.07.2026 | 454,80 | 462,60 | 450,60 | 452,20 | -0,22% | 2.619,00 |
| 17.07.2026 | 455,00 | 461,20 | 447,40 | 453,20 | -1,48% | 7.349,00 |
| 16.07.2026 | 467,20 | 471,80 | 453,40 | 460,00 | -1,29% | 3.567,00 |
| 15.07.2026 | 465,80 | 479,60 | 463,20 | 466,00 | 0,09% | 4.825,00 |
| 14.07.2026 | 450,60 | 467,00 | 446,80 | 465,60 | 3,51% | 3.821,00 |
| 13.07.2026 | 450,00 | 459,40 | 433,20 | 449,80 | -0,71% | 15.235,00 |
| 10.07.2026 | 468,00 | 469,80 | 453,00 | 453,00 | -2,75% | 4.882,00 |
| 09.07.2026 | 458,40 | 472,60 | 456,60 | 465,80 | 1,70% | 3.683,00 |
| 08.07.2026 | 470,40 | 472,40 | 452,80 | 458,00 | -2,76% | 7.937,00 |
| 07.07.2026 | 491,00 | 493,00 | 468,40 | 471,00 | -5,31% | 11.472,00 |
| 06.07.2026 | 500,00 | 500,00 | 485,60 | 497,40 | -0,04% | 7.761,00 |
| 03.07.2026 | 488,00 | 502,50 | 486,20 | 497,60 | 2,60% | 5.264,00 |
| 02.07.2026 | 502,50 | 502,50 | 481,20 | 485,00 | -2,26% | 9.971,00 |
| 01.07.2026 | 504,00 | 512,50 | 487,60 | 496,20 | -1,74% | 7.719,00 |
| 30.06.2026 | 502,00 | 512,50 | 497,20 | 505,00 | 0,80% | 3.704,00 |
| 29.06.2026 | 500,00 | 504,50 | 491,60 | 501,00 | 0,72% | 3.270,00 |
| 26.06.2026 | 506,00 | 510,50 | 495,00 | 497,40 | -2,76% | 4.330,00 |
| 25.06.2026 | 512,00 | 520,00 | 506,00 | 511,50 | 0,99% | 5.848,00 |
| 24.06.2026 | 504,50 | 512,00 | 492,20 | 506,50 | 0,00% | 5.240,00 |
| 23.06.2026 | 523,00 | 525,00 | 489,60 | 506,50 | -4,34% | 13.639,00 |
| 22.06.2026 | 510,50 | 530,00 | 510,00 | 529,50 | 3,82% | 16.333,00 |
| 19.06.2026 | 514,50 | 514,50 | 501,00 | 510,00 | -0,58% | 3.289,00 |
| 18.06.2026 | 506,00 | 523,50 | 506,00 | 513,00 | 1,28% | 6.272,00 |
| 17.06.2026 | 490,20 | 512,00 | 490,20 | 506,50 | 2,95% | 6.897,00 |
| 16.06.2026 | 497,20 | 498,20 | 486,40 | 492,00 | -0,97% | 2.959,00 |
| 15.06.2026 | 491,00 | 498,80 | 488,60 | 496,80 | 2,01% | 3.997,00 |
| 12.06.2026 | 494,00 | 494,20 | 482,40 | 487,00 | -1,77% | 3.354,00 |
| 11.06.2026 | 456,00 | 495,80 | 455,20 | 495,80 | 8,30% | 5.723,00 |
| 10.06.2026 | 458,80 | 471,40 | 450,20 | 457,80 | -0,91% | 4.487,00 |
| 09.06.2026 | 496,00 | 499,80 | 450,20 | 462,00 | -5,98% | 11.720,00 |
| 08.06.2026 | 492,00 | 499,60 | 486,40 | 491,40 | 0,24% | 7.970,00 |
| 05.06.2026 | 497,00 | 503,50 | 489,00 | 490,20 | -2,93% | 6.509,00 |
| 04.06.2026 | 495,80 | 505,50 | 481,20 | 505,00 | 1,81% | 10.830,00 |
| 03.06.2026 | 479,80 | 496,00 | 473,20 | 496,00 | 3,55% | 3.992,00 |
| 02.06.2026 | 485,00 | 486,60 | 475,60 | 479,00 | -0,42% | 2.604,00 |