375,500€
-2,21%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 388,00 | 388,80 | 372,80 | 373,20 | -2,81% | 254,00 |
| 05.03.2026 | 398,00 | 408,60 | 384,00 | 384,00 | -4,71% | 287,00 |
| 04.03.2026 | 387,60 | 403,00 | 387,60 | 403,00 | 3,39% | 888,00 |
| 03.03.2026 | 402,20 | 402,20 | 377,80 | 389,80 | -4,27% | 1.139,00 |
| 02.03.2026 | 394,80 | 407,20 | 385,00 | 407,20 | -0,39% | 545,00 |
| 27.02.2026 | 401,00 | 413,60 | 401,00 | 408,80 | 1,14% | 410,00 |
| 26.02.2026 | 413,20 | 415,00 | 400,60 | 404,20 | -2,65% | 617,00 |
| 25.02.2026 | 410,00 | 415,60 | 410,00 | 415,20 | 1,57% | 395,00 |
| 24.02.2026 | 403,40 | 410,00 | 399,00 | 408,80 | 1,69% | 482,00 |
| 23.02.2026 | 393,20 | 404,60 | 392,60 | 402,00 | -0,05% | 510,00 |
| 20.02.2026 | 392,20 | 413,20 | 392,20 | 402,20 | 2,86% | 883,00 |
| 19.02.2026 | 399,80 | 403,00 | 387,00 | 391,00 | -2,05% | 631,00 |
| 18.02.2026 | 384,80 | 403,80 | 384,80 | 399,20 | 3,47% | 692,00 |
| 17.02.2026 | 388,20 | 389,80 | 379,40 | 385,80 | -0,57% | 170,00 |
| 16.02.2026 | 369,80 | 391,00 | 369,80 | 388,00 | 5,55% | 621,00 |
| 13.02.2026 | 365,20 | 368,40 | 364,40 | 367,60 | -1,02% | 170,00 |
| 12.02.2026 | 373,80 | 380,00 | 371,40 | 371,40 | -0,64% | 183,00 |
| 11.02.2026 | 362,00 | 376,20 | 362,00 | 373,80 | 2,19% | 759,00 |
| 10.02.2026 | 376,20 | 376,20 | 364,00 | 365,80 | -3,38% | 197,00 |
| 09.02.2026 | 364,20 | 378,60 | 364,20 | 378,60 | 3,84% | 386,00 |
| 06.02.2026 | 348,20 | 365,60 | 348,20 | 364,60 | 4,71% | 390,00 |
| 05.02.2026 | 347,80 | 355,60 | 343,00 | 348,20 | 0,99% | 484,00 |
| 04.02.2026 | 361,60 | 365,00 | 344,20 | 344,80 | -5,01% | 367,00 |
| 03.02.2026 | 357,60 | 364,00 | 357,60 | 363,00 | 2,08% | 207,00 |
| 02.02.2026 | 345,60 | 356,40 | 345,00 | 355,60 | -0,67% | 342,00 |
| 30.01.2026 | 356,00 | 359,80 | 356,00 | 358,00 | 1,59% | 558,00 |
| 29.01.2026 | 349,40 | 362,60 | 349,40 | 352,40 | 1,15% | 506,00 |
| 28.01.2026 | 363,00 | 363,00 | 348,40 | 348,40 | -3,54% | 1.409,00 |
| 27.01.2026 | 361,80 | 363,00 | 361,20 | 361,20 | -0,17% | 75,00 |
| 26.01.2026 | 360,60 | 365,40 | 360,00 | 361,80 | -1,20% | 407,00 |
| 23.01.2026 | 366,00 | 366,20 | 359,00 | 366,20 | -0,60% | 83,00 |
| 22.01.2026 | 360,40 | 368,80 | 360,00 | 368,40 | 4,42% | 177,00 |
| 21.01.2026 | 350,00 | 353,20 | 347,40 | 352,80 | 1,67% | 1.159,00 |
| 20.01.2026 | 361,20 | 362,60 | 345,20 | 347,00 | -4,36% | 1.082,00 |
| 19.01.2026 | 362,20 | 366,80 | 354,80 | 362,80 | -2,53% | 696,00 |
| 16.01.2026 | 368,00 | 376,00 | 368,00 | 372,20 | 0,92% | 608,00 |
| 15.01.2026 | 361,00 | 370,20 | 361,00 | 368,80 | 2,44% | 358,00 |
| 14.01.2026 | 366,60 | 368,80 | 358,40 | 360,00 | -1,80% | 273,00 |
| 13.01.2026 | 363,00 | 369,00 | 359,80 | 366,60 | 0,99% | 281,00 |
| 12.01.2026 | 354,40 | 363,80 | 353,60 | 363,00 | 2,14% | 521,00 |
| 09.01.2026 | 360,20 | 361,60 | 349,20 | 355,40 | -1,61% | 942,00 |
| 08.01.2026 | 366,40 | 371,80 | 361,20 | 361,20 | -2,90% | 867,00 |
| 07.01.2026 | 355,80 | 373,20 | 355,80 | 372,00 | 4,03% | 560,00 |
| 06.01.2026 | 350,60 | 358,60 | 347,80 | 357,60 | 2,29% | 355,00 |
| 05.01.2026 | 338,60 | 349,60 | 338,60 | 349,60 | 2,88% | 947,00 |
| 02.01.2026 | 336,20 | 339,80 | 332,60 | 339,80 | 1,68% | 138,00 |
| 30.12.2025 | 331,60 | 334,80 | 331,60 | 334,20 | 0,72% | 48,00 |
| 29.12.2025 | 332,60 | 332,60 | 327,60 | 331,80 | 1,04% | 715,00 |
| 23.12.2025 | 333,00 | 334,40 | 327,20 | 328,40 | -0,85% | 526,00 |
| 22.12.2025 | 337,00 | 337,00 | 331,20 | 331,20 | -1,66% | 122,00 |
| 19.12.2025 | 331,00 | 336,80 | 331,00 | 336,80 | 1,75% | 260,00 |
| 18.12.2025 | 318,00 | 331,00 | 318,00 | 331,00 | 4,28% | 224,00 |
| 17.12.2025 | 334,60 | 334,60 | 317,40 | 317,40 | -5,08% | 667,00 |
| 16.12.2025 | 342,20 | 342,20 | 329,80 | 334,40 | -1,65% | 425,00 |
| 15.12.2025 | 329,00 | 340,00 | 329,00 | 340,00 | 2,91% | 395,00 |
| 12.12.2025 | 330,00 | 338,00 | 325,00 | 330,40 | -0,24% | 472,00 |
| 11.12.2025 | 327,60 | 333,60 | 327,60 | 331,20 | 0,73% | 597,00 |
| 10.12.2025 | 325,80 | 332,40 | 325,80 | 328,80 | 1,67% | 611,00 |
| 09.12.2025 | 320,60 | 323,80 | 315,00 | 323,40 | -0,25% | 612,00 |
| 08.12.2025 | 314,20 | 324,20 | 314,20 | 324,20 | 2,72% | 306,00 |
| 05.12.2025 | 319,20 | 323,60 | 311,60 | 315,60 | -2,11% | 944,00 |
| 04.12.2025 | 317,20 | 322,60 | 314,40 | 322,40 | 2,22% | 235,00 |
| 03.12.2025 | 310,40 | 316,80 | 309,40 | 315,40 | 1,55% | 266,00 |
| 02.12.2025 | 294,20 | 312,20 | 294,20 | 310,60 | 6,88% | 826,00 |
| 01.12.2025 | 302,40 | 302,40 | 289,00 | 290,60 | -4,91% | 590,00 |
| 28.11.2025 | 298,00 | 305,60 | 298,00 | 305,60 | 2,62% | 425,00 |
| 27.11.2025 | 299,80 | 299,80 | 297,40 | 297,80 | -0,93% | 239,00 |
| 26.11.2025 | 296,40 | 300,60 | 295,20 | 300,60 | 1,76% | 197,00 |
| 25.11.2025 | 286,60 | 298,00 | 286,60 | 295,40 | 2,86% | 343,00 |
| 24.11.2025 | 272,00 | 290,00 | 272,00 | 287,20 | 5,67% | 249,00 |
| 21.11.2025 | 285,00 | 285,00 | 269,00 | 271,80 | -4,56% | 575,00 |
| 20.11.2025 | 283,60 | 296,00 | 283,60 | 284,80 | 1,06% | 108,00 |
| 19.11.2025 | 282,40 | 282,40 | 281,60 | 281,80 | -0,84% | 30,00 |
| 18.11.2025 | 281,20 | 284,20 | 278,00 | 284,20 | -0,07% | 173,00 |
| 17.11.2025 | 284,80 | 286,80 | 281,20 | 284,40 | 0,78% | 1.360,00 |
| 14.11.2025 | 283,40 | 284,00 | 277,00 | 282,20 | -0,56% | 108,00 |
| 13.11.2025 | 287,00 | 287,00 | 282,20 | 283,80 | -1,39% | 497,00 |
| 12.11.2025 | 277,20 | 289,60 | 277,20 | 287,80 | 3,23% | 316,00 |
| 11.11.2025 | 281,00 | 285,60 | 278,40 | 278,80 | -1,20% | 589,00 |
| 10.11.2025 | 272,40 | 285,60 | 272,40 | 282,20 | 3,60% | 447,00 |
| 07.11.2025 | 271,60 | 280,80 | 268,80 | 272,40 | -0,15% | 1.274,00 |
| 06.11.2025 | 262,20 | 276,80 | 262,20 | 272,80 | 3,81% | 371,00 |
| 05.11.2025 | 259,00 | 262,80 | 259,00 | 262,80 | 1,39% | 90,00 |
| 04.11.2025 | 252,40 | 260,80 | 249,40 | 259,20 | 1,81% | 161,00 |
| 03.11.2025 | 248,40 | 254,60 | 248,40 | 254,60 | 2,25% | 260,00 |
| 31.10.2025 | 252,80 | 252,80 | 249,00 | 249,00 | -1,58% | 30,00 |
| 30.10.2025 | 252,60 | 256,00 | 252,60 | 253,00 | -0,24% | 53,00 |
| 29.10.2025 | 253,80 | 253,80 | 252,40 | 253,60 | -1,09% | 24,00 |
| 28.10.2025 | 257,20 | 257,20 | 254,00 | 256,40 | -0,08% | 155,00 |
| 27.10.2025 | 254,60 | 257,00 | 254,60 | 256,60 | 0,71% | 321,00 |
| 24.10.2025 | 249,60 | 254,80 | 249,60 | 254,80 | 3,75% | 1,00 |
| 23.10.2025 | 242,00 | 245,80 | 242,00 | 245,60 | 3,80% | 97,00 |
| 22.10.2025 | 251,60 | 256,20 | 236,60 | 236,60 | -5,66% | 1.402,00 |
| 21.10.2025 | 259,60 | 261,40 | 250,80 | 250,80 | -3,39% | 297,00 |
| 20.10.2025 | 252,80 | 259,60 | 252,80 | 259,60 | 3,67% | 433,00 |
| 17.10.2025 | 256,00 | 256,40 | 250,40 | 250,40 | -3,32% | 409,00 |
| 16.10.2025 | 254,20 | 259,00 | 254,20 | 259,00 | 1,25% | 315,00 |
| 15.10.2025 | 263,60 | 263,60 | 250,60 | 255,80 | -2,74% | 680,00 |
| 14.10.2025 | 264,60 | 264,60 | 261,40 | 263,00 | -1,65% | 124,00 |
| 13.10.2025 | 262,00 | 267,80 | 261,20 | 267,40 | 3,08% | 560,00 |