127,400€
0,31%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 106,70 | 107,90 | 106,30 | 106,80 | 0,00% | 36.890,00 |
| 11.09.2024 | 105,90 | 107,20 | 105,90 | 106,80 | 0,09% | 22.608,00 |
| 10.09.2024 | 106,40 | 107,70 | 106,00 | 106,70 | 0,38% | 20.507,00 |
| 09.09.2024 | 105,80 | 107,20 | 105,50 | 106,30 | 0,66% | 17.293,00 |
| 06.09.2024 | 107,90 | 108,40 | 105,60 | 105,60 | -2,22% | 42.916,00 |
| 05.09.2024 | 108,40 | 109,40 | 108,00 | 108,00 | -0,92% | 20.059,00 |
| 04.09.2024 | 108,80 | 109,50 | 108,60 | 109,00 | -0,46% | 20.898,00 |
| 03.09.2024 | 109,90 | 110,20 | 108,90 | 109,50 | -0,54% | 26.004,00 |
| 02.09.2024 | 111,00 | 111,00 | 109,40 | 110,10 | -0,45% | 25.169,00 |
| 30.08.2024 | 109,60 | 111,60 | 109,50 | 110,60 | -0,54% | 58.260,00 |
| 29.08.2024 | 111,70 | 112,20 | 110,00 | 111,20 | -0,63% | 54.571,00 |
| 28.08.2024 | 110,60 | 112,70 | 110,60 | 111,90 | 1,27% | 56.454,00 |
| 27.08.2024 | 110,00 | 110,90 | 110,00 | 110,50 | 0,45% | 28.560,00 |
| 26.08.2024 | 109,60 | 110,50 | 108,90 | 110,00 | 0,00% | 26.311,00 |
| 23.08.2024 | 109,30 | 110,20 | 108,80 | 110,00 | 1,10% | 34.127,00 |
| 22.08.2024 | 107,80 | 109,10 | 107,80 | 108,80 | 1,12% | 34.393,00 |
| 21.08.2024 | 107,50 | 108,10 | 105,40 | 107,60 | -0,46% | 26.399,00 |
| 20.08.2024 | 107,80 | 108,50 | 107,40 | 108,10 | 0,56% | 28.879,00 |
| 19.08.2024 | 106,30 | 107,80 | 105,80 | 107,50 | 0,84% | 27.992,00 |
| 16.08.2024 | 105,40 | 107,10 | 105,30 | 106,60 | 1,14% | 31.436,00 |
| 15.08.2024 | 104,90 | 105,70 | 104,50 | 105,40 | 0,57% | 35.944,00 |
| 14.08.2024 | 104,50 | 105,40 | 104,00 | 104,80 | 0,10% | 32.224,00 |
| 13.08.2024 | 104,80 | 105,10 | 103,90 | 104,70 | 0,38% | 28.881,00 |
| 12.08.2024 | 106,30 | 106,50 | 104,30 | 104,30 | -1,23% | 30.104,00 |
| 09.08.2024 | 106,30 | 106,70 | 104,90 | 105,60 | -0,66% | 30.442,00 |
| 08.08.2024 | 105,40 | 106,50 | 105,00 | 106,30 | -0,19% | 28.504,00 |
| 07.08.2024 | 105,30 | 106,80 | 104,80 | 106,50 | 1,62% | 41.307,00 |
| 06.08.2024 | 104,80 | 105,70 | 103,00 | 104,80 | 0,67% | 61.336,00 |
| 05.08.2024 | 102,30 | 104,10 | 101,50 | 104,10 | -1,42% | 109.678,00 |