440,800€
-1,34%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 444,20 | 447,00 | 438,20 | 443,40 | -0,76% | 51.293,00 |
| 08.09.2026 | 436,00 | 446,80 | 431,00 | 446,80 | 2,34% | 63.897,00 |
| 07.09.2026 | 425,20 | 437,40 | 425,20 | 436,60 | 2,49% | 57.524,00 |
| 04.09.2026 | 421,20 | 429,20 | 414,80 | 426,00 | 0,76% | 61.891,00 |
| 03.09.2026 | 409,00 | 422,80 | 402,60 | 422,80 | 3,58% | 99.530,00 |
| 02.09.2026 | 411,80 | 420,00 | 403,00 | 408,20 | -1,83% | 61.769,00 |
| 01.09.2026 | 417,00 | 422,80 | 414,00 | 415,80 | -0,62% | 66.190,00 |
| 31.08.2026 | 425,80 | 425,80 | 417,60 | 418,40 | -1,88% | 75.304,00 |
| 28.08.2026 | 426,80 | 430,60 | 423,80 | 426,40 | 0,19% | 46.251,00 |
| 27.08.2026 | 427,00 | 431,60 | 422,80 | 425,60 | 0,24% | 45.393,00 |
| 26.08.2026 | 427,00 | 433,00 | 424,60 | 424,60 | -0,61% | 37.364,00 |
| 25.08.2026 | 428,00 | 433,60 | 425,60 | 427,20 | 0,47% | 39.992,00 |
| 24.08.2026 | 426,60 | 433,00 | 421,20 | 425,20 | -0,56% | 37.878,00 |
| 21.08.2026 | 427,00 | 434,80 | 427,00 | 427,60 | 0,33% | 35.370,00 |
| 20.08.2026 | 427,00 | 427,40 | 416,40 | 426,20 | 0,28% | 75.563,00 |
| 19.08.2026 | 432,20 | 436,00 | 423,60 | 425,00 | -1,94% | 36.997,00 |
| 18.08.2026 | 436,40 | 436,60 | 428,80 | 433,40 | -1,10% | 60.786,00 |
| 17.08.2026 | 446,80 | 450,80 | 436,60 | 438,20 | -1,08% | 35.818,00 |
| 14.08.2026 | 442,20 | 444,00 | 432,40 | 443,00 | -0,18% | 70.201,00 |
| 13.08.2026 | 446,80 | 448,00 | 442,60 | 443,80 | -0,31% | 35.991,00 |
| 12.08.2026 | 449,00 | 455,00 | 445,20 | 445,20 | 0,09% | 34.261,00 |
| 11.08.2026 | 448,20 | 453,40 | 444,00 | 444,80 | -0,71% | 34.978,00 |
| 10.08.2026 | 452,00 | 457,60 | 448,00 | 448,00 | -0,97% | 33.274,00 |
| 07.08.2026 | 458,80 | 462,00 | 452,40 | 452,40 | -1,05% | 40.849,00 |
| 06.08.2026 | 447,20 | 457,20 | 441,40 | 457,20 | 1,65% | 71.902,00 |
| 05.08.2026 | 449,80 | 454,20 | 442,20 | 449,80 | 1,12% | 64.672,00 |
| 04.08.2026 | 452,00 | 458,20 | 442,80 | 444,80 | -0,40% | 91.226,00 |
| 03.08.2026 | 447,60 | 454,00 | 435,80 | 446,60 | 0,77% | 97.644,00 |
| 31.07.2026 | 451,00 | 461,00 | 441,00 | 443,20 | 0,09% | 52.494,00 |
| 30.07.2026 | 428,60 | 447,20 | 425,80 | 442,80 | 3,02% | 67.428,00 |
| 29.07.2026 | 423,80 | 436,40 | 419,60 | 429,80 | -0,51% | 97.879,00 |
| 28.07.2026 | 426,80 | 445,40 | 422,00 | 432,00 | -0,51% | 116.815,00 |
| 27.07.2026 | 449,00 | 453,60 | 428,80 | 434,20 | -2,95% | 128.434,00 |
| 24.07.2026 | 443,20 | 451,40 | 443,20 | 447,40 | -0,13% | 51.830,00 |
| 23.07.2026 | 456,60 | 457,40 | 443,40 | 448,00 | -2,52% | 47.048,00 |
| 22.07.2026 | 460,20 | 464,80 | 452,20 | 459,60 | -0,99% | 44.060,00 |
| 21.07.2026 | 456,60 | 467,20 | 456,40 | 464,20 | 1,71% | 36.643,00 |
| 20.07.2026 | 453,80 | 462,60 | 450,80 | 456,40 | 0,18% | 36.815,00 |
| 17.07.2026 | 458,60 | 462,00 | 447,80 | 455,60 | -2,23% | 64.741,00 |
| 16.07.2026 | 465,00 | 473,00 | 452,80 | 466,00 | 0,43% | 38.390,00 |
| 15.07.2026 | 468,60 | 479,40 | 464,00 | 464,00 | 0,00% | 57.956,00 |
| 14.07.2026 | 453,40 | 465,00 | 446,20 | 464,00 | 1,58% | 48.987,00 |
| 13.07.2026 | 442,00 | 460,00 | 438,80 | 456,80 | 0,35% | 54.896,00 |
| 10.07.2026 | 464,80 | 469,20 | 454,40 | 455,20 | -2,36% | 47.346,00 |
| 09.07.2026 | 464,40 | 472,80 | 461,20 | 466,20 | 2,46% | 43.356,00 |
| 08.07.2026 | 470,20 | 470,20 | 453,00 | 455,00 | -3,60% | 73.085,00 |
| 07.07.2026 | 484,40 | 493,00 | 469,80 | 472,00 | -5,11% | 74.963,00 |
| 06.07.2026 | 496,80 | 498,00 | 485,80 | 497,40 | -0,52% | 42.667,00 |
| 03.07.2026 | 490,00 | 500,50 | 489,80 | 500,00 | 2,67% | 43.391,00 |
| 02.07.2026 | 494,40 | 499,60 | 481,00 | 487,00 | -1,89% | 73.071,00 |
| 01.07.2026 | 505,00 | 513,00 | 487,60 | 496,40 | -2,09% | 78.026,00 |
| 30.06.2026 | 503,00 | 513,00 | 500,50 | 507,00 | 2,09% | 69.144,00 |
| 29.06.2026 | 500,00 | 504,50 | 491,60 | 496,60 | -0,24% | 89.330,00 |
| 26.06.2026 | 510,00 | 511,00 | 494,20 | 497,80 | -2,39% | 49.556,00 |
| 25.06.2026 | 514,00 | 520,00 | 505,50 | 510,00 | 0,10% | 49.409,00 |
| 24.06.2026 | 507,00 | 512,00 | 492,00 | 509,50 | 0,99% | 49.280,00 |
| 23.06.2026 | 520,00 | 520,00 | 489,20 | 504,50 | -4,27% | 90.353,00 |
| 22.06.2026 | 517,00 | 527,00 | 509,50 | 527,00 | 3,13% | 56.449,00 |
| 19.06.2026 | 506,50 | 511,00 | 502,50 | 511,00 | -0,20% | 461.061,00 |
| 18.06.2026 | 512,50 | 523,00 | 507,50 | 512,00 | 0,10% | 59.207,00 |
| 17.06.2026 | 497,60 | 511,50 | 497,20 | 511,50 | 2,79% | 52.942,00 |
| 16.06.2026 | 493,40 | 499,00 | 486,00 | 497,60 | 0,48% | 38.574,00 |
| 15.06.2026 | 494,20 | 499,00 | 488,40 | 495,20 | 2,02% | 47.271,00 |
| 12.06.2026 | 490,80 | 495,80 | 482,60 | 485,40 | 0,37% | 54.045,00 |
| 11.06.2026 | 471,20 | 486,60 | 471,20 | 483,60 | 4,63% | 40.902,00 |
| 10.06.2026 | 461,20 | 472,80 | 450,20 | 462,20 | 0,00% | 55.217,00 |
| 09.06.2026 | 498,80 | 499,60 | 462,20 | 462,20 | -6,48% | 57.987,00 |
| 08.06.2026 | 487,40 | 499,80 | 484,00 | 494,20 | -0,36% | 34.499,00 |
| 05.06.2026 | 494,00 | 500,50 | 489,00 | 496,00 | 0,40% | 37.999,00 |
| 04.06.2026 | 504,50 | 505,50 | 481,20 | 494,00 | -0,24% | 50.500,00 |
| 03.06.2026 | 476,00 | 495,20 | 472,00 | 495,20 | 3,12% | 43.906,00 |
| 02.06.2026 | 484,20 | 486,60 | 475,00 | 480,20 | 0,13% | 63.659,00 |
| 01.06.2026 | 487,80 | 490,40 | 476,00 | 479,60 | -1,44% | 50.733,00 |
| 29.05.2026 | 485,00 | 486,60 | 476,80 | 486,60 | 1,12% | 160.352,00 |
| 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 |