186,700€
-3,91%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 191,10 | 191,10 | 186,60 | 187,30 | -3,60% | 367,00 |
| 31.07.2025 | 192,20 | 195,00 | 191,20 | 194,30 | 1,25% | 161,00 |
| 30.07.2025 | 190,20 | 192,20 | 190,20 | 191,90 | 0,95% | 166,00 |
| 29.07.2025 | 186,50 | 192,30 | 186,50 | 190,10 | 1,44% | 447,00 |
| 28.07.2025 | 192,90 | 192,90 | 187,40 | 187,40 | -2,70% | 198,00 |
| 25.07.2025 | 193,30 | 194,10 | 191,30 | 192,60 | -0,87% | 299,00 |
| 24.07.2025 | 186,10 | 194,60 | 186,10 | 194,30 | 4,18% | 1.265,00 |
| 23.07.2025 | 187,40 | 189,70 | 183,80 | 186,50 | 0,05% | 388,00 |
| 22.07.2025 | 184,30 | 186,40 | 184,30 | 186,40 | 0,49% | 852,00 |
| 21.07.2025 | 182,80 | 187,50 | 182,80 | 185,50 | 0,60% | 605,00 |
| 18.07.2025 | 183,10 | 185,50 | 183,10 | 184,40 | 1,49% | 1.051,00 |
| 17.07.2025 | 177,30 | 181,70 | 177,30 | 181,70 | 2,08% | 149,00 |
| 16.07.2025 | 173,00 | 178,00 | 173,00 | 178,00 | 1,54% | 240,00 |
| 15.07.2025 | 175,30 | 175,90 | 175,30 | 175,30 | -0,51% | 66,00 |
| 14.07.2025 | 170,70 | 176,20 | 170,70 | 176,20 | 1,38% | 449,00 |
| 11.07.2025 | 172,70 | 173,90 | 172,70 | 173,80 | -0,63% | 310,00 |
| 10.07.2025 | 174,20 | 174,90 | 172,70 | 174,90 | 0,98% | 452,00 |
| 09.07.2025 | 172,80 | 175,50 | 172,80 | 173,20 | 0,52% | 497,00 |
| 08.07.2025 | 166,50 | 172,70 | 166,50 | 172,30 | 4,36% | 247,00 |
| 07.07.2025 | 163,30 | 165,10 | 163,30 | 165,10 | 1,04% | 115,00 |
| 04.07.2025 | 161,10 | 163,40 | 160,60 | 163,40 | 0,37% | 103,00 |
| 03.07.2025 | 161,90 | 162,80 | 161,10 | 162,80 | 1,75% | 902,00 |
| 02.07.2025 | 164,10 | 164,10 | 160,00 | 160,00 | -2,38% | 50,00 |
| 01.07.2025 | 166,80 | 166,80 | 163,80 | 163,90 | -1,80% | 280,00 |
| 30.06.2025 | 166,40 | 168,00 | 166,40 | 166,90 | 0,12% | 140,00 |
| 27.06.2025 | 164,10 | 166,70 | 162,60 | 166,70 | 1,52% | 143,00 |
| 26.06.2025 | 161,50 | 164,20 | 161,50 | 164,20 | 1,55% | 114,00 |
| 25.06.2025 | 160,30 | 162,70 | 160,30 | 161,70 | 1,25% | 106,00 |
| 24.06.2025 | 160,40 | 163,00 | 159,70 | 159,70 | 0,50% | 381,00 |
| 23.06.2025 | 151,30 | 158,90 | 151,30 | 158,90 | 3,59% | 369,00 |
| 20.06.2025 | 152,50 | 153,50 | 152,50 | 153,40 | -0,84% | 22,00 |
| 19.06.2025 | 155,70 | 155,70 | 154,50 | 154,70 | -1,09% | 473,00 |
| 18.06.2025 | 157,10 | 157,40 | 156,30 | 156,40 | -0,76% | 166,00 |
| 17.06.2025 | 155,90 | 157,70 | 153,00 | 157,60 | 0,45% | 127,00 |
| 16.06.2025 | 156,80 | 158,10 | 156,80 | 156,90 | -0,57% | 214,00 |
| 13.06.2025 | 155,50 | 157,80 | 155,50 | 157,80 | -2,11% | 242,00 |
| 12.06.2025 | 158,30 | 161,20 | 158,30 | 161,20 | 1,07% | 52,00 |
| 11.06.2025 | 159,50 | 160,20 | 159,50 | 159,50 | -0,31% | 68,00 |
| 10.06.2025 | 163,70 | 163,70 | 160,00 | 160,00 | -2,91% | 613,00 |
| 09.06.2025 | 164,80 | 164,80 | 164,80 | 164,80 | 0,61% | 3,00 |
| 06.06.2025 | 170,00 | 170,00 | 163,80 | 163,80 | -1,21% | 1.327,00 |
| 05.06.2025 | 162,70 | 165,80 | 162,70 | 165,80 | 1,22% | 347,00 |
| 04.06.2025 | 161,80 | 163,80 | 161,80 | 163,80 | 1,49% | 108,00 |
| 03.06.2025 | 162,00 | 162,00 | 161,40 | 161,40 | -0,19% | 47,00 |
| 02.06.2025 | 161,80 | 163,10 | 160,10 | 161,70 | -1,22% | 171,00 |
| 30.05.2025 | 164,50 | 164,80 | 163,70 | 163,70 | -1,56% | 38,00 |
| 29.05.2025 | 166,80 | 166,80 | 166,30 | 166,30 | -0,18% | 110,00 |
| 28.05.2025 | 167,70 | 167,70 | 165,90 | 166,60 | -1,19% | 145,00 |
| 27.05.2025 | 167,30 | 168,60 | 167,30 | 168,60 | 0,90% | 68,00 |
| 26.05.2025 | 166,70 | 168,60 | 166,70 | 167,10 | 1,33% | 494,00 |
| 23.05.2025 | 166,60 | 166,60 | 164,90 | 164,90 | -0,90% | 62,00 |
| 22.05.2025 | 164,70 | 167,10 | 164,70 | 166,40 | 0,12% | 319,00 |
| 21.05.2025 | 165,70 | 166,90 | 165,70 | 166,20 | 0,24% | 79,00 |
| 20.05.2025 | 162,70 | 166,50 | 162,70 | 165,80 | 1,59% | 130,00 |
| 19.05.2025 | 160,20 | 163,30 | 160,20 | 163,20 | 0,74% | 110,00 |
| 16.05.2025 | 162,40 | 163,60 | 161,90 | 162,00 | -0,74% | 515,00 |
| 15.05.2025 | 161,10 | 163,20 | 161,10 | 163,20 | 0,55% | 134,00 |
| 14.05.2025 | 160,60 | 162,30 | 160,60 | 162,30 | 0,62% | 30,00 |
| 13.05.2025 | 159,10 | 161,30 | 159,10 | 161,30 | 1,64% | 360,00 |
| 12.05.2025 | 156,40 | 159,00 | 155,80 | 158,70 | 1,47% | 585,00 |
| 09.05.2025 | 160,10 | 162,30 | 154,70 | 156,40 | -2,74% | 976,00 |
| 08.05.2025 | 160,10 | 161,80 | 159,40 | 160,80 | 0,75% | 91,00 |
| 07.05.2025 | 168,50 | 168,50 | 159,00 | 159,60 | -5,06% | 1.472,00 |
| 06.05.2025 | 173,70 | 174,40 | 166,40 | 168,10 | -3,17% | 1.593,00 |
| 05.05.2025 | 172,50 | 174,40 | 172,00 | 173,60 | 0,93% | 755,00 |
| 02.05.2025 | 167,00 | 173,90 | 167,00 | 172,00 | 3,55% | 392,00 |
| 30.04.2025 | 166,10 | 166,20 | 164,50 | 166,10 | -2,75% | 452,00 |
| 29.04.2025 | 168,70 | 171,50 | 168,70 | 170,80 | 0,59% | 168,00 |
| 28.04.2025 | 167,60 | 170,00 | 167,60 | 169,80 | 1,01% | 206,00 |
| 25.04.2025 | 164,20 | 168,10 | 164,20 | 168,10 | 1,88% | 151,00 |
| 24.04.2025 | 161,70 | 165,00 | 161,60 | 165,00 | 2,10% | 141,00 |
| 23.04.2025 | 164,10 | 164,10 | 161,60 | 161,60 | -0,74% | 474,00 |
| 22.04.2025 | 159,40 | 162,80 | 158,90 | 162,80 | 1,18% | 470,00 |
| 17.04.2025 | 160,20 | 160,90 | 158,50 | 160,90 | 1,00% | 175,00 |
| 16.04.2025 | 158,70 | 159,40 | 158,20 | 159,30 | -0,81% | 615,00 |
| 15.04.2025 | 153,50 | 161,50 | 153,50 | 160,60 | 6,01% | 922,00 |
| 14.04.2025 | 151,30 | 151,50 | 149,80 | 151,50 | 3,70% | 383,00 |
| 11.04.2025 | 147,70 | 148,20 | 145,80 | 146,10 | 0,62% | 270,00 |
| 10.04.2025 | 154,30 | 154,60 | 145,20 | 145,20 | -7,57% | 794,00 |
| 09.04.2025 | 136,00 | 157,90 | 136,00 | 157,10 | 9,94% | 1.036,00 |
| 08.04.2025 | 142,20 | 144,40 | 140,20 | 142,90 | 1,85% | 1.511,00 |
| 07.04.2025 | 125,00 | 141,00 | 122,00 | 140,30 | 1,23% | 1.720,00 |
| 04.04.2025 | 152,20 | 152,20 | 136,70 | 138,60 | -9,17% | 1.409,00 |
| 03.04.2025 | 150,00 | 155,70 | 150,00 | 152,60 | -2,18% | 291,00 |
| 02.04.2025 | 155,30 | 157,10 | 154,60 | 156,00 | 0,13% | 323,00 |
| 01.04.2025 | 155,30 | 159,00 | 155,00 | 155,80 | -0,45% | 99,00 |
| 31.03.2025 | 156,50 | 159,70 | 155,10 | 156,50 | -3,99% | 1.264,00 |
| 28.03.2025 | 167,70 | 167,80 | 163,00 | 163,00 | -3,61% | 178,00 |
| 27.03.2025 | 168,40 | 169,60 | 167,50 | 169,10 | -0,24% | 171,00 |
| 26.03.2025 | 168,50 | 171,20 | 168,40 | 169,50 | 1,07% | 214,00 |
| 25.03.2025 | 167,30 | 168,70 | 165,90 | 167,70 | 0,48% | 933,00 |
| 24.03.2025 | 176,90 | 176,90 | 166,80 | 166,90 | -5,49% | 1.734,00 |
| 21.03.2025 | 175,00 | 176,60 | 172,00 | 176,60 | 1,55% | 545,00 |
| 20.03.2025 | 180,00 | 180,90 | 169,70 | 173,90 | -3,23% | 1.071,00 |
| 19.03.2025 | 185,50 | 185,50 | 179,00 | 179,70 | -2,92% | 1.488,00 |
| 18.03.2025 | 179,10 | 185,10 | 177,50 | 185,10 | 3,29% | 2.248,00 |
| 17.03.2025 | 178,50 | 181,40 | 176,40 | 179,20 | 0,79% | 2.591,00 |
| 14.03.2025 | 170,00 | 179,90 | 170,00 | 177,80 | 4,59% | 1.207,00 |
| 13.03.2025 | 169,90 | 170,50 | 168,00 | 170,00 | 0,12% | 285,00 |
| 12.03.2025 | 165,10 | 169,80 | 165,10 | 169,80 | 2,78% | 546,00 |