411,200€
2,09%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 403,10 | 414,20 | 403,10 | 410,60 | 1,94% | - |
| 26.02.2026 | 411,40 | 419,20 | 400,00 | 402,80 | -2,89% | 77.919,00 |
| 25.02.2026 | 409,80 | 416,20 | 409,00 | 414,80 | 1,32% | 46.354,00 |
| 24.02.2026 | 402,40 | 410,60 | 396,80 | 409,40 | 1,69% | 46.604,00 |
| 23.02.2026 | 396,20 | 405,60 | 392,80 | 402,60 | -0,49% | 82.556,00 |
| 20.02.2026 | 396,80 | 414,00 | 396,80 | 404,60 | 2,95% | 81.142,00 |
| 19.02.2026 | 397,00 | 409,40 | 386,20 | 393,00 | -2,92% | 102.481,00 |
| 18.02.2026 | 388,00 | 404,80 | 384,60 | 404,80 | 5,03% | 70.413,00 |
| 17.02.2026 | 386,60 | 388,00 | 376,40 | 385,40 | -1,43% | 43.426,00 |
| 16.02.2026 | 368,00 | 391,00 | 368,00 | 391,00 | 5,56% | 61.542,00 |
| 13.02.2026 | 364,60 | 376,00 | 362,00 | 370,40 | 1,04% | 52.337,00 |
| 12.02.2026 | 376,80 | 381,00 | 362,80 | 366,60 | -2,14% | 53.234,00 |
| 11.02.2026 | 364,00 | 377,80 | 360,60 | 374,60 | 3,65% | 48.922,00 |
| 10.02.2026 | 373,20 | 373,60 | 358,20 | 361,40 | -4,49% | 58.338,00 |
| 09.02.2026 | 366,00 | 378,80 | 364,80 | 378,40 | 3,50% | 71.606,00 |
| 06.02.2026 | 352,40 | 365,60 | 349,80 | 365,60 | 4,22% | 58.234,00 |
| 05.02.2026 | 350,60 | 357,40 | 341,60 | 350,80 | 0,75% | 57.743,00 |
| 04.02.2026 | 363,00 | 365,20 | 348,20 | 348,20 | -4,71% | 48.156,00 |
| 03.02.2026 | 363,60 | 367,40 | 355,00 | 365,40 | 2,30% | 52.213,00 |
| 02.02.2026 | 348,20 | 360,80 | 346,80 | 357,20 | 0,68% | 53.719,00 |
| 30.01.2026 | 354,00 | 360,80 | 354,00 | 354,80 | 0,28% | 64.096,00 |
| 29.01.2026 | 356,60 | 363,20 | 348,20 | 353,80 | 0,34% | 60.125,00 |
| 28.01.2026 | 362,00 | 363,00 | 350,40 | 352,60 | -2,43% | 60.208,00 |
| 27.01.2026 | 364,20 | 366,40 | 359,80 | 361,40 | -0,55% | 61.522,00 |
| 26.01.2026 | 362,40 | 367,00 | 359,80 | 363,40 | -0,27% | 33.707,00 |
| 23.01.2026 | 367,00 | 368,00 | 358,00 | 364,40 | -0,60% | 46.752,00 |
| 22.01.2026 | 355,00 | 368,00 | 353,00 | 366,60 | 4,50% | 55.734,00 |
| 21.01.2026 | 350,00 | 354,40 | 346,00 | 350,80 | -0,57% | 64.965,00 |
| 20.01.2026 | 361,60 | 362,00 | 343,20 | 352,80 | -3,13% | 122.108,00 |
| 19.01.2026 | 358,80 | 368,60 | 357,00 | 364,20 | -2,36% | 70.905,00 |
| 16.01.2026 | 369,20 | 376,40 | 367,60 | 373,00 | 0,76% | 68.037,00 |
| 15.01.2026 | 362,20 | 370,20 | 358,00 | 370,20 | 2,61% | 65.062,00 |
| 14.01.2026 | 367,00 | 370,00 | 357,40 | 360,80 | -1,96% | 73.746,00 |
| 13.01.2026 | 368,80 | 369,40 | 359,60 | 368,00 | 0,88% | 57.551,00 |
| 12.01.2026 | 356,00 | 364,80 | 349,80 | 364,80 | 2,99% | 69.797,00 |
| 09.01.2026 | 360,20 | 361,00 | 349,40 | 354,20 | -1,34% | 54.693,00 |
| 08.01.2026 | 368,00 | 368,00 | 359,00 | 359,00 | -2,87% | 73.764,00 |
| 07.01.2026 | 360,00 | 372,60 | 359,00 | 369,60 | 3,94% | 104.556,00 |
| 06.01.2026 | 352,20 | 359,20 | 346,80 | 355,60 | 1,43% | 99.143,00 |
| 05.01.2026 | 343,20 | 350,60 | 342,20 | 350,60 | 3,61% | 81.953,00 |
| 02.01.2026 | 335,80 | 341,80 | 328,60 | 338,40 | 0,42% | 58.265,00 |
| 30.12.2025 | 332,80 | 337,00 | 332,60 | 337,00 | 1,26% | 45.412,00 |
| 29.12.2025 | 333,00 | 333,20 | 327,40 | 332,80 | 0,48% | 48.278,00 |
| 23.12.2025 | 334,20 | 334,80 | 329,80 | 331,20 | -0,84% | 49.535,00 |
| 22.12.2025 | 339,60 | 339,60 | 329,40 | 334,00 | -0,89% | 39.998,00 |
| 19.12.2025 | 334,80 | 337,00 | 330,80 | 337,00 | 1,81% | 227.335,00 |
| 18.12.2025 | 319,20 | 331,00 | 318,00 | 331,00 | 3,44% | 88.798,00 |
| 17.12.2025 | 332,80 | 332,80 | 318,40 | 320,00 | -3,67% | 79.296,00 |
| 16.12.2025 | 334,20 | 338,40 | 329,20 | 332,20 | -2,18% | 111.760,00 |
| 15.12.2025 | 330,40 | 339,60 | 329,80 | 339,60 | 3,66% | 70.067,00 |
| 12.12.2025 | 333,80 | 338,00 | 325,40 | 327,60 | -0,73% | 81.286,00 |
| 11.12.2025 | 329,20 | 335,20 | 326,40 | 330,00 | -0,72% | 65.913,00 |
| 10.12.2025 | 325,60 | 334,20 | 324,40 | 332,40 | 3,55% | 72.648,00 |
| 09.12.2025 | 313,80 | 324,60 | 313,00 | 321,00 | -0,19% | 68.999,00 |
| 08.12.2025 | 317,60 | 323,40 | 317,00 | 321,60 | 2,16% | 61.997,00 |
| 05.12.2025 | 322,00 | 324,40 | 311,40 | 314,80 | -1,69% | 87.536,00 |
| 04.12.2025 | 316,80 | 320,20 | 312,20 | 320,20 | 1,84% | 76.769,00 |
| 03.12.2025 | 310,00 | 317,20 | 309,00 | 314,40 | 1,48% | 85.458,00 |
| 02.12.2025 | 297,60 | 311,40 | 297,60 | 309,80 | 5,30% | 97.603,00 |
| 01.12.2025 | 304,80 | 304,80 | 285,60 | 294,20 | -3,48% | 103.999,00 |
| 28.11.2025 | 299,20 | 305,20 | 296,40 | 304,80 | 2,42% | 133.379,00 |
| 27.11.2025 | 301,60 | 301,80 | 297,20 | 297,60 | -1,33% | 37.338,00 |
| 26.11.2025 | 298,80 | 301,60 | 293,80 | 301,60 | 2,65% | 74.263,00 |
| 25.11.2025 | 290,20 | 298,20 | 283,60 | 293,80 | 2,30% | 91.915,00 |
| 24.11.2025 | 273,80 | 291,00 | 273,80 | 287,20 | 6,37% | 1.586.983,00 |
| 21.11.2025 | 282,20 | 285,40 | 268,00 | 270,00 | -7,15% | 170.108,00 |
| 20.11.2025 | 285,20 | 298,00 | 285,20 | 290,80 | 3,86% | 82.258,00 |
| 19.11.2025 | 282,20 | 283,00 | 278,40 | 280,00 | -0,92% | 55.538,00 |
| 18.11.2025 | 279,40 | 285,40 | 278,60 | 282,60 | -0,91% | 76.853,00 |
| 17.11.2025 | 285,20 | 290,80 | 280,80 | 285,20 | 0,35% | 73.562,00 |
| 14.11.2025 | 282,60 | 284,20 | 276,40 | 284,20 | -0,14% | 62.017,00 |
| 13.11.2025 | 291,80 | 298,80 | 284,60 | 284,60 | -1,66% | 62.040,00 |
| 12.11.2025 | 278,80 | 289,40 | 278,80 | 289,40 | 4,55% | 57.095,00 |
| 11.11.2025 | 280,20 | 285,40 | 275,00 | 276,80 | -1,28% | 47.151,00 |
| 10.11.2025 | 278,00 | 285,80 | 277,00 | 280,40 | 3,85% | 59.698,00 |
| 07.11.2025 | 273,00 | 284,00 | 270,00 | 270,00 | -1,46% | 81.299,00 |
| 06.11.2025 | 261,40 | 278,60 | 252,80 | 274,00 | 4,50% | 139.519,00 |
| 05.11.2025 | 257,00 | 262,80 | 257,00 | 262,20 | 0,61% | 100.723,00 |
| 04.11.2025 | 251,80 | 261,20 | 249,40 | 260,60 | 2,28% | 66.202,00 |
| 03.11.2025 | 249,80 | 255,60 | 248,80 | 254,80 | 2,49% | 40.702,00 |
| 31.10.2025 | 253,60 | 253,80 | 248,40 | 248,60 | -1,74% | 36.486,00 |
| 30.10.2025 | 254,80 | 256,80 | 252,40 | 253,00 | 0,00% | 39.908,00 |
| 29.10.2025 | 255,40 | 255,40 | 252,00 | 253,00 | -0,94% | 30.941,00 |
| 28.10.2025 | 256,20 | 257,40 | 252,60 | 255,40 | -0,85% | 69.148,00 |
| 27.10.2025 | 256,80 | 259,40 | 254,80 | 257,60 | 1,26% | 60.925,00 |
| 24.10.2025 | 251,80 | 254,40 | 249,00 | 254,40 | 2,17% | 43.635,00 |
| 23.10.2025 | 243,80 | 249,80 | 242,40 | 249,00 | 2,05% | 81.328,00 |
| 22.10.2025 | 253,00 | 258,20 | 244,00 | 244,00 | -3,02% | 152.892,00 |
| 21.10.2025 | 260,80 | 261,60 | 251,60 | 251,60 | -2,93% | 48.391,00 |
| 20.10.2025 | 254,60 | 260,80 | 254,60 | 259,20 | 3,10% | 48.437,00 |
| 17.10.2025 | 251,00 | 257,80 | 250,80 | 251,40 | -3,90% | 79.876,00 |
| 16.10.2025 | 255,40 | 261,60 | 254,20 | 261,60 | 2,03% | 45.961,00 |
| 15.10.2025 | 264,20 | 264,20 | 256,40 | 256,40 | -2,44% | 71.802,00 |
| 14.10.2025 | 263,00 | 264,80 | 258,80 | 262,80 | -0,98% | 66.037,00 |
| 13.10.2025 | 260,80 | 265,40 | 260,80 | 265,40 | 2,31% | 51.001,00 |
| 10.10.2025 | 264,80 | 265,60 | 259,20 | 259,40 | -3,21% | 68.109,00 |
| 09.10.2025 | 259,20 | 268,00 | 256,80 | 268,00 | 4,20% | 88.323,00 |
| 08.10.2025 | 254,00 | 257,80 | 253,80 | 257,20 | 1,18% | 45.374,00 |
| 07.10.2025 | 255,20 | 261,60 | 254,20 | 254,20 | -0,70% | 72.221,00 |
| 06.10.2025 | 255,20 | 258,00 | 254,40 | 256,00 | -0,16% | 61.342,00 |