234,300€
2,85%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 227,30 | 232,60 | 226,10 | 230,60 | 1,23% | - |
| 30.09.2025 | 218,60 | 227,80 | 218,40 | 227,80 | 4,11% | 56.542,00 |
| 29.09.2025 | 222,40 | 222,80 | 217,40 | 218,80 | -0,82% | 51.960,00 |
| 26.09.2025 | 219,60 | 222,00 | 217,80 | 220,60 | 1,01% | 41.726,00 |
| 25.09.2025 | 227,00 | 227,00 | 217,00 | 218,40 | -4,04% | 78.957,00 |
| 24.09.2025 | 230,40 | 231,40 | 227,60 | 227,60 | -0,44% | 42.212,00 |
| 23.09.2025 | 229,80 | 231,60 | 228,20 | 228,60 | 0,00% | 40.115,00 |
| 22.09.2025 | 231,20 | 231,20 | 228,40 | 228,60 | -1,21% | 42.985,00 |
| 19.09.2025 | 234,60 | 235,20 | 230,20 | 231,40 | -0,94% | 162.984,00 |
| 18.09.2025 | 231,60 | 234,80 | 231,00 | 233,60 | 2,19% | 44.577,00 |
| 17.09.2025 | 233,60 | 236,60 | 228,60 | 228,60 | -1,80% | 54.109,00 |
| 16.09.2025 | 238,40 | 238,80 | 232,80 | 232,80 | -2,35% | 60.234,00 |
| 15.09.2025 | 234,00 | 239,80 | 233,80 | 238,40 | 2,23% | 59.840,00 |
| 12.09.2025 | 234,60 | 235,40 | 232,00 | 233,20 | 0,00% | 38.809,00 |
| 11.09.2025 | 232,00 | 235,00 | 231,00 | 233,20 | 1,13% | 47.063,00 |
| 10.09.2025 | 225,00 | 231,20 | 223,60 | 230,60 | 4,16% | 53.293,00 |
| 09.09.2025 | 224,00 | 225,40 | 220,60 | 221,40 | -1,25% | 51.777,00 |
| 08.09.2025 | 219,20 | 224,20 | 219,20 | 224,20 | 2,94% | 30.555,00 |
| 05.09.2025 | 219,00 | 221,20 | 217,80 | 217,80 | -0,09% | 34.015,00 |
| 04.09.2025 | 216,60 | 219,20 | 216,40 | 218,00 | 0,93% | 39.428,00 |
| 03.09.2025 | 213,00 | 216,20 | 212,40 | 216,00 | 1,89% | 42.075,00 |
| 02.09.2025 | 217,80 | 218,00 | 210,40 | 212,00 | -3,02% | 58.087,00 |
| 01.09.2025 | 217,40 | 218,80 | 215,20 | 218,60 | 1,11% | 28.020,00 |
| 29.08.2025 | 216,00 | 218,60 | 215,80 | 216,20 | -0,09% | 37.265,00 |
| 28.08.2025 | 214,60 | 216,60 | 212,60 | 216,40 | 1,22% | 40.826,00 |
| 27.08.2025 | 221,00 | 221,00 | 210,80 | 213,80 | -3,26% | 110.805,00 |
| 26.08.2025 | 219,60 | 222,80 | 217,60 | 221,00 | -0,45% | 47.961,00 |
| 25.08.2025 | 224,40 | 224,80 | 219,00 | 222,00 | -1,77% | 50.761,00 |
| 22.08.2025 | 222,60 | 226,00 | 221,40 | 226,00 | 1,25% | 31.135,00 |
| 21.08.2025 | 222,00 | 225,20 | 221,40 | 223,20 | 0,81% | 44.517,00 |
| 20.08.2025 | 218,80 | 223,60 | 218,00 | 221,40 | -0,90% | 46.479,00 |
| 19.08.2025 | 226,60 | 228,60 | 221,00 | 223,40 | -1,06% | 74.867,00 |
| 18.08.2025 | 221,40 | 225,80 | 221,40 | 225,80 | 1,99% | 51.450,00 |
| 15.08.2025 | 222,60 | 223,20 | 220,00 | 221,40 | -0,27% | 42.549,00 |
| 14.08.2025 | 216,00 | 222,20 | 216,00 | 222,00 | 2,59% | 63.357,00 |
| 13.08.2025 | 218,60 | 219,00 | 215,80 | 216,40 | -0,28% | 58.146,00 |
| 12.08.2025 | 211,20 | 217,00 | 211,00 | 217,00 | 3,24% | 60.915,00 |
| 11.08.2025 | 209,00 | 211,20 | 204,60 | 210,20 | 0,57% | 61.687,00 |
| 08.08.2025 | 201,60 | 209,20 | 201,60 | 209,00 | 3,67% | 74.959,00 |
| 07.08.2025 | 196,00 | 203,00 | 196,00 | 201,60 | 2,91% | 74.648,00 |
| 06.08.2025 | 194,30 | 196,50 | 194,00 | 195,90 | 1,14% | 40.143,00 |
| 05.08.2025 | 193,00 | 194,20 | 192,40 | 193,70 | 1,04% | 39.557,00 |
| 04.08.2025 | 188,00 | 191,70 | 188,00 | 191,70 | 2,84% | 42.268,00 |
| 01.08.2025 | 190,00 | 190,80 | 186,10 | 186,40 | -2,76% | 46.278,00 |
| 31.07.2025 | 192,10 | 195,30 | 190,90 | 191,70 | -0,05% | 43.440,00 |
| 30.07.2025 | 190,00 | 192,30 | 189,30 | 191,80 | 0,79% | 51.846,00 |
| 29.07.2025 | 188,00 | 192,70 | 187,60 | 190,30 | 1,55% | 49.087,00 |
| 28.07.2025 | 193,60 | 194,00 | 187,40 | 187,40 | -2,45% | 71.195,00 |
| 25.07.2025 | 194,00 | 194,30 | 190,10 | 192,10 | -1,13% | 53.010,00 |
| 24.07.2025 | 186,90 | 194,30 | 186,90 | 194,30 | 4,63% | 67.911,00 |
| 23.07.2025 | 186,50 | 191,60 | 181,90 | 185,70 | -0,27% | 110.787,00 |
| 22.07.2025 | 184,40 | 186,20 | 183,30 | 186,20 | 0,65% | 66.979,00 |
| 21.07.2025 | 184,00 | 187,70 | 183,90 | 185,00 | 0,76% | 55.025,00 |
| 18.07.2025 | 184,00 | 185,90 | 183,60 | 183,60 | 0,44% | 67.436,00 |
| 17.07.2025 | 177,50 | 184,00 | 177,00 | 182,80 | 3,86% | 71.672,00 |
| 16.07.2025 | 173,50 | 178,30 | 173,50 | 176,00 | 0,80% | 61.931,00 |
| 15.07.2025 | 175,60 | 176,10 | 174,40 | 174,60 | -0,40% | 35.155,00 |
| 14.07.2025 | 171,00 | 175,30 | 171,00 | 175,30 | 0,81% | 37.096,00 |
| 11.07.2025 | 173,10 | 174,50 | 170,70 | 173,90 | -0,06% | 35.381,00 |
| 10.07.2025 | 175,00 | 175,30 | 172,40 | 174,00 | -0,29% | 46.787,00 |
| 09.07.2025 | 173,00 | 176,30 | 172,40 | 174,50 | 0,87% | 60.612,00 |
| 08.07.2025 | 168,90 | 173,00 | 167,20 | 173,00 | 3,22% | 113.609,00 |
| 07.07.2025 | 163,70 | 167,60 | 163,70 | 167,60 | 2,63% | 57.644,00 |
| 04.07.2025 | 161,60 | 163,30 | 159,80 | 163,30 | 0,31% | 24.938,00 |
| 03.07.2025 | 162,70 | 163,50 | 160,90 | 162,80 | 0,12% | 41.960,00 |
| 02.07.2025 | 163,40 | 163,60 | 159,80 | 162,60 | -0,12% | 33.078,00 |
| 01.07.2025 | 168,10 | 168,10 | 162,80 | 162,80 | -2,69% | 47.107,00 |
| 30.06.2025 | 168,00 | 168,30 | 164,70 | 167,30 | 0,60% | 66.101,00 |
| 27.06.2025 | 164,10 | 166,30 | 162,30 | 166,30 | 2,09% | 39.791,00 |
| 26.06.2025 | 162,00 | 164,40 | 161,90 | 162,90 | 1,18% | 33.972,00 |
| 25.06.2025 | 161,20 | 164,40 | 160,90 | 161,00 | 0,81% | 64.318,00 |
| 24.06.2025 | 162,00 | 163,30 | 159,40 | 159,70 | 0,69% | 43.225,00 |
| 23.06.2025 | 152,80 | 158,80 | 152,60 | 158,60 | 3,19% | 56.707,00 |
| 20.06.2025 | 152,30 | 154,20 | 152,30 | 153,70 | 1,12% | 234.656,00 |
| 19.06.2025 | 155,60 | 155,80 | 152,00 | 152,00 | -3,25% | 42.533,00 |
| 18.06.2025 | 156,90 | 157,90 | 155,70 | 157,10 | 0,19% | 82.794,00 |
| 17.06.2025 | 156,70 | 157,80 | 153,00 | 156,80 | -0,95% | 48.042,00 |
| 16.06.2025 | 158,00 | 159,00 | 156,90 | 158,30 | 0,06% | 42.720,00 |
| 13.06.2025 | 157,00 | 158,40 | 155,70 | 158,20 | -1,25% | 39.809,00 |
| 12.06.2025 | 159,20 | 161,70 | 158,10 | 160,20 | -0,19% | 25.688,00 |
| 11.06.2025 | 159,00 | 160,90 | 158,60 | 160,50 | 0,12% | 44.502,00 |
| 10.06.2025 | 163,50 | 164,00 | 159,70 | 160,30 | -2,32% | 52.013,00 |
| 09.06.2025 | 163,90 | 164,90 | 162,50 | 164,10 | -0,30% | 35.109,00 |
| 06.06.2025 | 168,00 | 168,40 | 164,50 | 164,60 | -1,91% | 44.740,00 |
| 05.06.2025 | 164,00 | 167,80 | 163,50 | 167,80 | 2,63% | 68.787,00 |
| 04.06.2025 | 163,20 | 164,00 | 161,60 | 163,50 | 1,11% | 78.969,00 |
| 03.06.2025 | 163,00 | 163,00 | 160,80 | 161,70 | -0,37% | 31.801,00 |
| 02.06.2025 | 161,60 | 163,50 | 160,10 | 162,30 | 0,19% | 45.414,00 |
| 30.05.2025 | 164,70 | 165,00 | 161,90 | 162,00 | -1,58% | 54.672,00 |
| 29.05.2025 | 166,50 | 166,90 | 164,40 | 164,60 | -0,24% | 38.104,00 |
| 28.05.2025 | 166,80 | 167,80 | 165,00 | 165,00 | -1,43% | 49.815,00 |
| 27.05.2025 | 168,00 | 168,90 | 167,10 | 167,40 | -0,30% | 54.525,00 |
| 26.05.2025 | 168,00 | 168,90 | 167,20 | 167,90 | 1,70% | 32.713,00 |
| 23.05.2025 | 167,10 | 167,90 | 160,60 | 165,10 | -1,20% | 52.127,00 |
| 22.05.2025 | 165,80 | 167,40 | 164,80 | 167,10 | 0,36% | 39.149,00 |
| 21.05.2025 | 165,70 | 167,60 | 165,60 | 166,50 | -0,12% | 38.859,00 |
| 20.05.2025 | 164,00 | 166,90 | 163,80 | 166,70 | 1,77% | 71.558,00 |
| 19.05.2025 | 163,30 | 163,80 | 162,60 | 163,80 | 0,49% | 45.555,00 |
| 16.05.2025 | 163,30 | 163,80 | 161,60 | 163,00 | 0,18% | 46.196,00 |
| 15.05.2025 | 161,40 | 163,30 | 160,60 | 162,70 | 0,62% | 59.909,00 |