185,300€
0,93%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 183,85 | 187,80 | 183,80 | 184,60 | 0,54% | - |
| 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 |
| 14.05.2025 | 161,40 | 163,70 | 160,80 | 161,70 | 0,68% | 66.457,00 |
| 13.05.2025 | 160,30 | 161,90 | 157,70 | 160,60 | 1,01% | 58.870,00 |
| 12.05.2025 | 159,40 | 161,20 | 155,70 | 159,00 | 1,40% | 124.629,00 |
| 09.05.2025 | 161,70 | 162,80 | 156,60 | 156,80 | -2,43% | 133.455,00 |
| 08.05.2025 | 161,40 | 162,30 | 158,90 | 160,70 | 0,63% | 97.212,00 |
| 07.05.2025 | 167,00 | 167,00 | 159,10 | 159,70 | -5,78% | 172.882,00 |
| 06.05.2025 | 173,60 | 173,70 | 165,70 | 169,50 | -2,47% | 91.421,00 |
| 05.05.2025 | 172,40 | 174,10 | 171,90 | 173,80 | 0,46% | 44.258,00 |
| 02.05.2025 | 167,60 | 173,00 | 166,90 | 173,00 | 4,22% | 93.280,00 |
| 30.04.2025 | 165,70 | 167,20 | 164,00 | 166,00 | -2,30% | 74.520,00 |
| 29.04.2025 | 168,60 | 171,80 | 168,30 | 169,90 | 0,89% | 72.466,00 |
| 28.04.2025 | 168,80 | 169,30 | 167,50 | 168,40 | 0,30% | 61.856,00 |
| 25.04.2025 | 165,40 | 167,90 | 165,30 | 167,90 | 2,13% | 63.637,00 |
| 24.04.2025 | 162,30 | 164,40 | 160,70 | 164,40 | 0,74% | 74.242,00 |
| 23.04.2025 | 163,90 | 164,00 | 160,70 | 163,20 | 1,12% | 79.228,00 |
| 22.04.2025 | 160,00 | 161,80 | 158,50 | 161,40 | 0,87% | 68.912,00 |
| 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 |