484,600€
0,71%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 482,40 | 486,60 | 477,10 | 477,60 | -0,75% | - |
| 28.05.2026 | 480,80 | 484,20 | 473,40 | 481,20 | -0,04% | 45.212,00 |
| 27.05.2026 | 487,00 | 487,40 | 475,20 | 481,40 | -0,54% | 37.924,00 |
| 26.05.2026 | 482,20 | 489,60 | 480,40 | 484,00 | -0,04% | 33.555,00 |
| 25.05.2026 | 474,20 | 485,40 | 474,00 | 484,20 | 3,20% | 19.320,00 |
| 22.05.2026 | 472,80 | 472,80 | 464,40 | 469,20 | -0,34% | 60.706,00 |
| 21.05.2026 | 480,80 | 482,40 | 463,80 | 470,80 | -2,20% | 56.672,00 |
| 20.05.2026 | 465,60 | 483,00 | 465,60 | 481,40 | 4,29% | 66.445,00 |
| 19.05.2026 | 476,40 | 481,60 | 460,00 | 461,60 | -5,33% | 119.663,00 |
| 18.05.2026 | 515,50 | 520,00 | 487,60 | 487,60 | -5,23% | 81.081,00 |
| 15.05.2026 | 526,00 | 536,00 | 511,50 | 514,50 | -2,92% | 61.232,00 |
| 14.05.2026 | 514,50 | 530,50 | 514,50 | 530,00 | 3,72% | 46.931,00 |
| 13.05.2026 | 517,00 | 522,00 | 501,00 | 511,00 | 1,69% | 68.945,00 |
| 12.05.2026 | 529,00 | 529,00 | 502,50 | 502,50 | -7,20% | 74.880,00 |
| 11.05.2026 | 545,00 | 554,00 | 501,00 | 541,50 | -1,37% | 152.632,00 |
| 08.05.2026 | 546,50 | 550,00 | 536,50 | 549,00 | 0,27% | 78.738,00 |
| 07.05.2026 | 547,00 | 552,00 | 542,50 | 547,50 | -0,09% | 103.421,00 |
| 06.05.2026 | 529,00 | 554,00 | 527,00 | 548,00 | 3,59% | 107.336,00 |
| 05.05.2026 | 460,80 | 533,00 | 460,80 | 529,00 | 15,70% | 137.197,00 |
| 04.05.2026 | 457,20 | 466,00 | 450,80 | 457,20 | 0,00% | 80.459,00 |
| 30.04.2026 | 439,00 | 457,60 | 433,40 | 457,20 | 1,78% | 49.413,00 |
| 29.04.2026 | 448,40 | 454,00 | 447,00 | 449,20 | 0,36% | 28.575,00 |
| 28.04.2026 | 462,20 | 462,60 | 447,00 | 447,60 | -2,48% | 52.507,00 |
| 27.04.2026 | 461,40 | 466,00 | 455,40 | 459,00 | 0,00% | 39.654,00 |
| 24.04.2026 | 465,20 | 468,20 | 455,60 | 459,00 | -1,76% | 48.863,00 |
| 23.04.2026 | 462,00 | 467,20 | 443,40 | 467,20 | 1,48% | 50.663,00 |
| 22.04.2026 | 459,20 | 465,40 | 444,80 | 460,40 | 1,77% | 42.923,00 |
| 21.04.2026 | 464,80 | 465,00 | 450,60 | 452,40 | -2,08% | 40.529,00 |
| 20.04.2026 | 460,00 | 463,40 | 455,60 | 462,00 | -0,65% | 34.104,00 |
| 17.04.2026 | 450,40 | 466,80 | 442,40 | 465,00 | 2,51% | 58.464,00 |
| 16.04.2026 | 459,60 | 463,40 | 450,80 | 453,60 | -0,87% | 44.817,00 |
| 15.04.2026 | 466,80 | 469,00 | 457,40 | 457,60 | -2,22% | 69.070,00 |
| 14.04.2026 | 462,00 | 468,00 | 459,00 | 468,00 | 2,32% | 68.586,00 |
| 13.04.2026 | 445,00 | 457,40 | 443,60 | 457,40 | 1,15% | 61.351,00 |
| 10.04.2026 | 452,00 | 456,00 | 441,80 | 452,20 | 0,31% | 62.522,00 |
| 09.04.2026 | 443,40 | 455,80 | 438,40 | 450,80 | 1,35% | 101.486,00 |
| 08.04.2026 | 431,80 | 445,20 | 427,20 | 444,80 | 9,18% | 100.447,00 |
| 07.04.2026 | 403,60 | 410,40 | 396,40 | 407,40 | 1,19% | 52.302,00 |
| 02.04.2026 | 397,80 | 406,20 | 385,20 | 402,60 | -0,74% | 86.482,00 |
| 01.04.2026 | 400,00 | 408,20 | 398,00 | 405,60 | 5,96% | 75.073,00 |
| 31.03.2026 | 371,00 | 386,80 | 365,40 | 382,80 | 2,79% | 54.504,00 |
| 30.03.2026 | 375,00 | 378,60 | 370,20 | 372,40 | -1,32% | 67.846,00 |
| 27.03.2026 | 389,80 | 393,80 | 368,00 | 377,40 | -3,97% | 63.203,00 |
| 26.03.2026 | 402,80 | 403,40 | 387,40 | 393,00 | -2,63% | 56.026,00 |
| 25.03.2026 | 403,60 | 408,80 | 399,00 | 403,60 | 2,23% | 49.193,00 |
| 24.03.2026 | 397,40 | 398,40 | 387,80 | 394,80 | 0,10% | 52.152,00 |
| 23.03.2026 | 376,00 | 410,60 | 366,00 | 394,40 | 1,70% | 128.159,00 |
| 20.03.2026 | 403,60 | 410,20 | 387,80 | 387,80 | -2,46% | 156.943,00 |
| 19.03.2026 | 409,20 | 411,00 | 388,40 | 397,60 | -3,31% | 75.952,00 |
| 18.03.2026 | 409,00 | 417,80 | 405,20 | 411,20 | 2,29% | 46.925,00 |
| 17.03.2026 | 393,20 | 402,80 | 390,60 | 402,00 | 2,29% | 54.493,00 |
| 16.03.2026 | 382,80 | 398,20 | 382,80 | 393,00 | 3,37% | 60.365,00 |
| 13.03.2026 | 382,40 | 383,60 | 373,80 | 380,20 | -1,25% | 88.219,00 |
| 12.03.2026 | 395,00 | 397,60 | 374,40 | 385,00 | -2,53% | 74.887,00 |
| 11.03.2026 | 381,20 | 395,00 | 377,40 | 395,00 | 3,24% | 102.374,00 |
| 10.03.2026 | 382,00 | 392,00 | 382,00 | 382,60 | 3,35% | 82.133,00 |
| 09.03.2026 | 355,80 | 375,20 | 349,60 | 370,20 | -1,44% | 113.905,00 |
| 06.03.2026 | 387,20 | 393,60 | 369,80 | 375,60 | -3,30% | 97.425,00 |
| 05.03.2026 | 404,00 | 408,80 | 383,00 | 388,40 | -3,29% | 85.487,00 |
| 04.03.2026 | 387,40 | 403,40 | 387,20 | 401,60 | 2,71% | 96.619,00 |
| 03.03.2026 | 395,20 | 395,20 | 376,40 | 391,00 | -4,21% | 131.212,00 |
| 02.03.2026 | 396,40 | 408,20 | 384,00 | 408,20 | -1,07% | 86.217,00 |
| 27.02.2026 | 403,00 | 414,80 | 403,00 | 412,60 | 2,43% | 128.989,00 |
| 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 |