141,350€
0,96%
Echtzeit-Aktienkurs HOCHTIEF AG
Bid:
Ask:
Aktienkurse zur HOCHTIEF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 114,10 | 116,00 | 114,00 | 115,40 | 1,67% | 57.404,00 |
| 20.11.2024 | 113,00 | 114,10 | 113,00 | 113,50 | 0,62% | 17.296,00 |
| 19.11.2024 | 112,20 | 112,80 | 110,30 | 112,80 | 0,27% | 26.865,00 |
| 18.11.2024 | 114,10 | 114,40 | 112,30 | 112,50 | -1,40% | 33.720,00 |
| 15.11.2024 | 113,50 | 114,30 | 113,10 | 114,10 | 0,00% | 41.276,00 |
| 14.11.2024 | 113,80 | 115,20 | 113,00 | 114,10 | 0,71% | 19.391,00 |
| 13.11.2024 | 114,20 | 115,60 | 113,10 | 113,30 | -1,05% | 37.505,00 |
| 12.11.2024 | 114,90 | 115,00 | 113,30 | 114,50 | -0,87% | 37.958,00 |
| 11.11.2024 | 114,40 | 115,60 | 114,30 | 115,50 | 1,58% | 36.066,00 |
| 08.11.2024 | 114,80 | 114,80 | 111,50 | 113,70 | -0,96% | 73.247,00 |
| 07.11.2024 | 114,60 | 115,80 | 112,60 | 114,80 | 0,26% | 26.135,00 |
| 06.11.2024 | 112,80 | 117,10 | 112,70 | 114,50 | 1,78% | 65.970,00 |
| 05.11.2024 | 111,90 | 112,50 | 111,50 | 112,50 | 0,63% | 17.753,00 |
| 04.11.2024 | 112,60 | 112,90 | 111,80 | 111,80 | -1,15% | 22.116,00 |
| 01.11.2024 | 112,70 | 113,30 | 111,90 | 113,10 | 0,62% | 12.982,00 |
| 31.10.2024 | 113,00 | 113,50 | 111,80 | 112,40 | -0,71% | 30.169,00 |
| 30.10.2024 | 114,90 | 115,00 | 113,20 | 113,20 | -1,31% | 123.952,00 |
| 29.10.2024 | 115,30 | 116,10 | 114,50 | 114,70 | -0,09% | 20.973,00 |
| 28.10.2024 | 114,30 | 116,00 | 113,50 | 114,80 | 1,15% | 27.902,00 |
| 25.10.2024 | 114,50 | 115,40 | 113,50 | 113,50 | -0,96% | 26.891,00 |
| 24.10.2024 | 116,30 | 117,00 | 114,60 | 114,60 | -1,63% | 16.875,00 |
| 23.10.2024 | 117,30 | 117,70 | 116,20 | 116,50 | -1,10% | 30.913,00 |
| 22.10.2024 | 117,10 | 118,00 | 116,90 | 117,80 | 0,60% | 22.972,00 |
| 21.10.2024 | 117,80 | 118,30 | 116,90 | 117,10 | -0,34% | 30.180,00 |
| 18.10.2024 | 116,50 | 117,70 | 116,00 | 117,50 | 1,21% | 32.414,00 |
| 17.10.2024 | 116,40 | 116,60 | 115,70 | 116,10 | -0,17% | 24.247,00 |
| 16.10.2024 | 114,50 | 116,30 | 114,00 | 116,30 | 1,93% | 39.029,00 |
| 15.10.2024 | 112,50 | 114,60 | 112,50 | 114,10 | 1,42% | 32.755,00 |
| 14.10.2024 | 111,60 | 112,70 | 111,20 | 112,50 | 0,72% | 22.099,00 |
| 11.10.2024 | 110,60 | 112,00 | 110,50 | 111,70 | 0,81% | 20.008,00 |
| 10.10.2024 | 111,30 | 111,70 | 110,30 | 110,80 | -0,72% | 23.008,00 |
| 09.10.2024 | 110,70 | 112,00 | 110,30 | 111,60 | 1,18% | 17.369,00 |
| 08.10.2024 | 110,60 | 110,80 | 110,00 | 110,30 | -0,72% | 16.437,00 |
| 07.10.2024 | 111,90 | 111,90 | 110,30 | 111,10 | -0,45% | 17.469,00 |
| 04.10.2024 | 107,90 | 111,60 | 107,80 | 111,60 | 2,86% | 29.023,00 |
| 03.10.2024 | 109,30 | 109,70 | 108,10 | 108,50 | -0,73% | 17.011,00 |
| 02.10.2024 | 109,70 | 110,70 | 109,00 | 109,30 | -1,26% | 27.057,00 |
| 01.10.2024 | 111,20 | 111,80 | 110,10 | 110,70 | 0,09% | 27.318,00 |
| 30.09.2024 | 111,30 | 111,70 | 109,80 | 110,60 | -1,07% | 35.123,00 |
| 27.09.2024 | 111,20 | 112,10 | 110,80 | 111,80 | 0,36% | 18.161,00 |
| 26.09.2024 | 111,60 | 111,90 | 111,00 | 111,40 | 0,81% | 21.952,00 |
| 25.09.2024 | 110,40 | 111,80 | 109,90 | 110,50 | -0,54% | 18.650,00 |
| 24.09.2024 | 112,20 | 112,80 | 110,10 | 111,10 | -0,71% | 41.659,00 |
| 23.09.2024 | 109,60 | 112,20 | 108,90 | 111,90 | 2,10% | 39.047,00 |
| 20.09.2024 | 109,60 | 110,20 | 108,80 | 109,60 | -0,27% | 125.259,00 |
| 19.09.2024 | 109,00 | 110,40 | 108,00 | 109,90 | 1,95% | 41.790,00 |
| 18.09.2024 | 107,40 | 108,20 | 107,10 | 107,80 | 0,37% | 22.171,00 |
| 17.09.2024 | 107,00 | 108,50 | 106,90 | 107,40 | 1,13% | 28.537,00 |
| 16.09.2024 | 107,80 | 107,80 | 106,10 | 106,20 | -1,30% | 25.614,00 |
| 13.09.2024 | 106,60 | 108,60 | 106,60 | 107,60 | 0,75% | 37.359,00 |