327,100€
-0,88%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 252,00 | 257,80 | 250,80 | 256,40 | 2,64% | 87.940,00 |
| 02.10.2025 | 240,80 | 249,80 | 240,40 | 249,80 | 7,58% | 147.767,00 |
| 01.10.2025 | 227,40 | 232,60 | 226,20 | 232,20 | 1,93% | 80.748,00 |
| 30.09.2025 | 218,60 | 227,80 | 218,40 | 227,80 | 4,11% | 56.542,00 |
| 29.09.2025 | 222,40 | 222,80 | 217,40 | 218,80 | -0,82% | 51.960,00 |
| 26.09.2025 | 219,60 | 222,00 | 217,80 | 220,60 | 1,01% | 41.726,00 |
| 25.09.2025 | 227,00 | 227,00 | 217,00 | 218,40 | -4,04% | 78.957,00 |
| 24.09.2025 | 230,40 | 231,40 | 227,60 | 227,60 | -0,44% | 42.212,00 |
| 23.09.2025 | 229,80 | 231,60 | 228,20 | 228,60 | 0,00% | 40.115,00 |
| 22.09.2025 | 231,20 | 231,20 | 228,40 | 228,60 | -1,21% | 42.985,00 |
| 19.09.2025 | 234,60 | 235,20 | 230,20 | 231,40 | -0,94% | 162.984,00 |
| 18.09.2025 | 231,60 | 234,80 | 231,00 | 233,60 | 2,19% | 44.577,00 |
| 17.09.2025 | 233,60 | 236,60 | 228,60 | 228,60 | -1,80% | 54.109,00 |
| 16.09.2025 | 238,40 | 238,80 | 232,80 | 232,80 | -2,35% | 60.234,00 |
| 15.09.2025 | 234,00 | 239,80 | 233,80 | 238,40 | 2,23% | 59.840,00 |
| 12.09.2025 | 234,60 | 235,40 | 232,00 | 233,20 | 0,17% | 38.809,00 |
| 11.09.2025 | 232,00 | 233,60 | 231,00 | 232,80 | 3,65% | 10.134,00 |
| 10.09.2025 | 225,00 | 225,20 | 224,40 | 224,60 | -0,27% | 879,00 |
| 09.09.2025 | 224,00 | 225,40 | 221,80 | 225,20 | 0,72% | 10.282,00 |
| 08.09.2025 | 219,20 | 223,80 | 219,20 | 223,60 | 2,66% | 6.079,00 |
| 05.09.2025 | 219,00 | 221,20 | 217,80 | 217,80 | -0,09% | 34.015,00 |
| 04.09.2025 | 216,60 | 219,20 | 216,40 | 218,00 | 0,93% | 39.428,00 |
| 03.09.2025 | 213,00 | 216,20 | 212,40 | 216,00 | 1,89% | 42.075,00 |
| 02.09.2025 | 217,80 | 218,00 | 210,40 | 212,00 | -3,02% | 58.087,00 |
| 01.09.2025 | 217,40 | 218,80 | 215,20 | 218,60 | 1,11% | 28.020,00 |
| 29.08.2025 | 216,00 | 218,60 | 215,80 | 216,20 | -0,09% | 37.265,00 |
| 28.08.2025 | 214,60 | 216,60 | 212,60 | 216,40 | 1,22% | 40.826,00 |
| 27.08.2025 | 221,00 | 221,00 | 210,80 | 213,80 | -3,26% | 110.805,00 |
| 26.08.2025 | 219,60 | 222,80 | 217,60 | 221,00 | -0,45% | 47.961,00 |
| 25.08.2025 | 224,40 | 224,80 | 219,00 | 222,00 | -1,77% | 50.761,00 |
| 22.08.2025 | 222,60 | 226,00 | 221,40 | 226,00 | 1,35% | 31.135,00 |
| 21.08.2025 | 222,00 | 225,20 | 221,40 | 223,00 | 0,72% | 25.609,00 |
| 20.08.2025 | 218,80 | 223,60 | 218,00 | 221,40 | -0,90% | 46.479,00 |
| 19.08.2025 | 226,60 | 228,60 | 221,00 | 223,40 | -1,06% | 74.867,00 |
| 18.08.2025 | 221,40 | 225,80 | 221,40 | 225,80 | 1,99% | 51.450,00 |
| 15.08.2025 | 222,60 | 223,20 | 220,00 | 221,40 | -0,27% | 42.549,00 |
| 14.08.2025 | 216,00 | 222,20 | 216,00 | 222,00 | 2,59% | 63.357,00 |
| 13.08.2025 | 218,60 | 219,00 | 215,80 | 216,40 | -0,28% | 58.146,00 |
| 12.08.2025 | 211,20 | 217,00 | 211,00 | 217,00 | 3,24% | 60.915,00 |
| 11.08.2025 | 209,00 | 211,20 | 204,60 | 210,20 | 0,57% | 61.687,00 |
| 08.08.2025 | 201,60 | 209,20 | 201,60 | 209,00 | 3,67% | 74.959,00 |
| 07.08.2025 | 196,00 | 203,00 | 196,00 | 201,60 | 2,91% | 74.648,00 |
| 06.08.2025 | 194,30 | 196,50 | 194,00 | 195,90 | 1,14% | 40.143,00 |
| 05.08.2025 | 193,00 | 194,20 | 192,40 | 193,70 | 1,04% | 39.557,00 |
| 04.08.2025 | 188,00 | 191,70 | 188,00 | 191,70 | 2,84% | 42.268,00 |
| 01.08.2025 | 190,00 | 190,80 | 186,10 | 186,40 | -2,76% | 46.278,00 |
| 31.07.2025 | 192,10 | 195,30 | 190,90 | 191,70 | -0,05% | 43.440,00 |
| 30.07.2025 | 190,00 | 192,30 | 189,30 | 191,80 | 0,79% | 51.846,00 |
| 29.07.2025 | 188,00 | 192,70 | 187,60 | 190,30 | 1,55% | 49.087,00 |
| 28.07.2025 | 193,60 | 194,00 | 187,40 | 187,40 | -2,45% | 71.195,00 |