158,950€
-0,59%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 160,90 | 162,00 | 158,00 | 160,00 | 0,06% | 73.195,00 |
| 16.04.2025 | 158,50 | 160,10 | 157,90 | 159,90 | 0,31% | 51.790,00 |
| 15.04.2025 | 153,60 | 160,20 | 153,50 | 159,40 | 3,91% | 73.459,00 |
| 14.04.2025 | 151,80 | 153,90 | 149,30 | 153,40 | 4,71% | 75.708,00 |
| 11.04.2025 | 148,30 | 149,10 | 144,80 | 146,50 | 0,27% | 69.172,00 |
| 10.04.2025 | 161,50 | 162,00 | 145,60 | 146,10 | 3,32% | 142.389,00 |
| 09.04.2025 | 140,00 | 143,10 | 136,90 | 141,40 | -0,77% | 107.094,00 |
| 08.04.2025 | 141,00 | 145,00 | 139,20 | 142,50 | 3,34% | 133.807,00 |
| 07.04.2025 | 125,00 | 141,30 | 121,70 | 137,90 | -1,57% | 322.665,00 |
| 04.04.2025 | 151,50 | 153,20 | 139,40 | 140,10 | -8,55% | 254.471,00 |
| 03.04.2025 | 150,30 | 155,70 | 147,70 | 153,20 | -2,11% | 107.315,00 |
| 02.04.2025 | 155,80 | 157,40 | 154,40 | 156,50 | 0,06% | 121.786,00 |
| 01.04.2025 | 157,80 | 159,10 | 154,20 | 156,40 | -0,38% | 120.735,00 |
| 31.03.2025 | 157,10 | 160,60 | 155,50 | 157,00 | -4,56% | 173.051,00 |
| 28.03.2025 | 168,40 | 168,50 | 163,50 | 164,50 | -2,61% | 82.115,00 |
| 27.03.2025 | 168,40 | 169,40 | 166,50 | 168,90 | -0,30% | 66.047,00 |
| 26.03.2025 | 169,40 | 171,60 | 168,20 | 169,40 | 0,59% | 75.232,00 |
| 25.03.2025 | 168,00 | 169,00 | 165,00 | 168,40 | 0,00% | 143.595,00 |
| 24.03.2025 | 170,00 | 172,10 | 166,50 | 168,40 | -3,55% | 120.372,00 |
| 21.03.2025 | 175,10 | 175,80 | 170,70 | 174,60 | -0,51% | 195.097,00 |
| 20.03.2025 | 180,00 | 180,90 | 169,50 | 175,50 | -2,50% | 122.384,00 |
| 19.03.2025 | 182,10 | 184,20 | 178,10 | 180,00 | -1,85% | 131.900,00 |
| 18.03.2025 | 178,30 | 184,60 | 177,40 | 183,40 | 3,97% | 193.785,00 |
| 17.03.2025 | 180,60 | 180,80 | 175,70 | 176,40 | 0,46% | 177.151,00 |
| 14.03.2025 | 169,30 | 180,00 | 169,30 | 175,60 | 3,35% | 239.850,00 |
| 13.03.2025 | 168,20 | 171,00 | 167,10 | 169,90 | 0,83% | 128.005,00 |
| 12.03.2025 | 164,90 | 170,00 | 164,90 | 168,50 | 3,37% | 111.771,00 |
| 11.03.2025 | 165,00 | 166,30 | 161,10 | 163,00 | -0,24% | 154.566,00 |
| 10.03.2025 | 166,90 | 168,20 | 157,80 | 163,40 | -0,18% | 243.961,00 |
| 07.03.2025 | 173,90 | 173,90 | 162,80 | 163,70 | -7,20% | 164.473,00 |
| 06.03.2025 | 182,00 | 182,20 | 174,60 | 176,40 | 0,40% | 314.482,00 |
| 05.03.2025 | 165,00 | 179,30 | 163,00 | 175,70 | 15,52% | 425.215,00 |
| 04.03.2025 | 158,00 | 158,20 | 151,10 | 152,10 | -3,31% | 95.536,00 |
| 03.03.2025 | 154,10 | 157,50 | 151,70 | 157,30 | 4,52% | 163.181,00 |
| 28.02.2025 | 150,90 | 152,30 | 150,30 | 150,50 | -1,12% | 127.231,00 |
| 27.02.2025 | 153,00 | 153,50 | 150,40 | 152,20 | 0,59% | 74.999,00 |
| 26.02.2025 | 150,40 | 152,00 | 150,10 | 151,30 | 1,07% | 76.892,00 |
| 25.02.2025 | 148,00 | 150,40 | 147,10 | 149,70 | 0,54% | 73.004,00 |
| 24.02.2025 | 152,30 | 153,60 | 148,50 | 148,90 | -1,85% | 99.719,00 |
| 21.02.2025 | 151,10 | 154,00 | 151,10 | 151,70 | 0,13% | 56.562,00 |
| 20.02.2025 | 151,50 | 156,40 | 150,80 | 151,50 | 0,66% | 93.730,00 |
| 19.02.2025 | 155,00 | 155,60 | 148,90 | 150,50 | -2,59% | 133.189,00 |
| 18.02.2025 | 152,00 | 154,50 | 151,50 | 154,50 | 1,85% | 84.591,00 |
| 17.02.2025 | 148,00 | 151,80 | 147,70 | 151,70 | 2,85% | 69.633,00 |
| 14.02.2025 | 148,10 | 149,60 | 147,40 | 147,50 | -0,81% | 65.649,00 |
| 13.02.2025 | 147,80 | 149,70 | 146,20 | 148,70 | 1,29% | 63.280,00 |
| 12.02.2025 | 147,50 | 148,40 | 146,50 | 146,80 | -0,14% | 56.001,00 |
| 11.02.2025 | 146,10 | 147,30 | 145,80 | 147,00 | 0,62% | 47.321,00 |
| 10.02.2025 | 143,10 | 146,30 | 142,70 | 146,10 | 2,31% | 59.305,00 |
| 07.02.2025 | 142,20 | 143,90 | 141,90 | 142,80 | 0,63% | 48.283,00 |
| 06.02.2025 | 140,50 | 141,90 | 139,70 | 141,90 | 1,36% | 41.677,00 |
| 05.02.2025 | 138,60 | 140,00 | 138,00 | 140,00 | 1,16% | 41.777,00 |
| 04.02.2025 | 138,40 | 139,10 | 137,10 | 138,40 | 0,29% | 29.862,00 |
| 03.02.2025 | 136,50 | 138,00 | 135,00 | 138,00 | -1,29% | 53.758,00 |
| 31.01.2025 | 139,10 | 140,50 | 138,50 | 139,80 | 0,58% | 49.654,00 |
| 30.01.2025 | 136,30 | 139,00 | 136,30 | 139,00 | 2,36% | 40.615,00 |
| 29.01.2025 | 134,40 | 136,90 | 134,30 | 135,80 | 1,80% | 56.959,00 |
| 28.01.2025 | 136,00 | 136,00 | 133,10 | 133,40 | -1,62% | 53.448,00 |
| 27.01.2025 | 138,40 | 140,40 | 131,70 | 135,60 | -5,24% | 150.270,00 |
| 24.01.2025 | 145,50 | 146,00 | 142,60 | 143,10 | -1,45% | 44.934,00 |
| 23.01.2025 | 145,30 | 146,60 | 144,30 | 145,20 | 0,07% | 49.306,00 |
| 22.01.2025 | 139,30 | 145,60 | 138,80 | 145,10 | 5,07% | 71.403,00 |
| 21.01.2025 | 136,60 | 138,10 | 135,90 | 138,10 | 0,73% | 41.064,00 |
| 20.01.2025 | 135,60 | 137,10 | 135,20 | 137,10 | 1,48% | 31.846,00 |
| 17.01.2025 | 134,00 | 136,00 | 133,80 | 135,10 | 1,27% | 54.791,00 |
| 16.01.2025 | 134,80 | 135,30 | 132,50 | 133,40 | -0,60% | 25.977,00 |
| 15.01.2025 | 135,20 | 135,50 | 133,70 | 134,20 | -0,37% | 31.942,00 |
| 14.01.2025 | 133,50 | 134,90 | 133,30 | 134,70 | 1,05% | 46.543,00 |
| 13.01.2025 | 132,50 | 133,80 | 131,40 | 133,30 | 0,30% | 40.056,00 |
| 10.01.2025 | 134,10 | 134,70 | 132,90 | 132,90 | -0,67% | 64.755,00 |
| 09.01.2025 | 132,00 | 134,10 | 131,80 | 133,80 | 1,44% | 37.147,00 |
| 08.01.2025 | 130,90 | 132,20 | 130,10 | 131,90 | 1,54% | 28.457,00 |
| 07.01.2025 | 132,20 | 133,40 | 128,70 | 129,90 | -1,81% | 41.607,00 |
| 06.01.2025 | 133,60 | 133,90 | 131,10 | 132,30 | -0,08% | 33.969,00 |
| 03.01.2025 | 132,50 | 133,20 | 131,40 | 132,40 | 0,00% | 28.871,00 |
| 02.01.2025 | 130,20 | 132,40 | 130,00 | 132,40 | 2,08% | 90.233,00 |
| 30.12.2024 | 128,60 | 130,00 | 128,60 | 129,70 | 0,39% | 26.552,00 |
| 27.12.2024 | 128,50 | 129,50 | 127,60 | 129,20 | 0,39% | 30.585,00 |
| 23.12.2024 | 127,20 | 128,70 | 127,00 | 128,70 | 0,78% | 29.397,00 |
| 20.12.2024 | 126,30 | 127,70 | 124,90 | 127,70 | 0,55% | 164.491,00 |
| 19.12.2024 | 125,20 | 127,10 | 124,00 | 127,00 | 0,16% | 34.764,00 |
| 18.12.2024 | 125,90 | 127,10 | 125,90 | 126,80 | 0,71% | 36.386,00 |
| 17.12.2024 | 125,90 | 127,10 | 125,60 | 125,90 | -0,32% | 27.051,00 |
| 16.12.2024 | 126,10 | 126,70 | 125,00 | 126,30 | -0,08% | 29.475,00 |
| 13.12.2024 | 126,60 | 127,50 | 126,40 | 126,40 | -0,24% | 20.606,00 |
| 12.12.2024 | 127,00 | 127,50 | 126,10 | 126,70 | 0,00% | 19.693,00 |
| 11.12.2024 | 126,40 | 127,70 | 125,60 | 126,70 | 0,24% | 40.097,00 |
| 10.12.2024 | 127,20 | 128,60 | 126,30 | 126,40 | -1,02% | 39.472,00 |
| 09.12.2024 | 129,20 | 129,50 | 126,80 | 127,70 | -1,31% | 39.590,00 |
| 06.12.2024 | 130,70 | 131,10 | 128,50 | 129,40 | -1,37% | 52.952,00 |
| 05.12.2024 | 128,90 | 131,40 | 128,90 | 131,20 | 1,94% | 51.686,00 |
| 04.12.2024 | 126,40 | 128,80 | 126,20 | 128,70 | 1,90% | 63.080,00 |
| 03.12.2024 | 121,50 | 127,50 | 121,40 | 126,30 | 7,12% | 123.197,00 |
| 02.12.2024 | 118,00 | 119,20 | 116,70 | 117,90 | 0,08% | 30.950,00 |
| 29.11.2024 | 116,10 | 118,30 | 115,90 | 117,80 | 1,46% | 32.299,00 |
| 28.11.2024 | 117,10 | 117,40 | 115,70 | 116,10 | -0,26% | 82.986,00 |
| 27.11.2024 | 118,80 | 118,80 | 116,30 | 116,40 | -1,94% | 70.785,00 |
| 26.11.2024 | 118,50 | 118,70 | 117,50 | 118,70 | 0,25% | 22.379,00 |
| 25.11.2024 | 116,80 | 119,00 | 116,80 | 118,40 | 1,46% | 59.773,00 |
| 22.11.2024 | 115,90 | 117,20 | 115,30 | 116,70 | 1,13% | 26.742,00 |