159,000€
-0,19%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 163,20 | 165,30 | 162,00 | 165,20 | 1,85% | 931,00 |
| 10.03.2025 | 168,30 | 169,30 | 157,60 | 162,20 | -1,93% | 2.377,00 |
| 07.03.2025 | 175,00 | 175,00 | 163,20 | 165,40 | -5,81% | 1.809,00 |
| 06.03.2025 | 180,90 | 184,90 | 174,60 | 175,60 | -2,34% | 3.835,00 |
| 05.03.2025 | 168,00 | 179,80 | 163,90 | 179,80 | 4,41% | 4.401,00 |
| 04.03.2025 | 159,30 | 174,20 | 151,20 | 172,20 | 8,30% | 3.631,00 |
| 03.03.2025 | 154,90 | 159,80 | 152,50 | 159,00 | 5,16% | 1.232,00 |
| 28.02.2025 | 150,80 | 151,80 | 150,20 | 151,20 | -1,43% | 279,00 |
| 27.02.2025 | 150,30 | 153,40 | 150,30 | 153,40 | 1,66% | 329,00 |
| 26.02.2025 | 150,40 | 151,70 | 150,10 | 150,90 | 1,28% | 137,00 |
| 25.02.2025 | 147,30 | 149,00 | 147,30 | 149,00 | 1,36% | 140,00 |
| 24.02.2025 | 152,50 | 152,50 | 147,00 | 147,00 | -3,73% | 132,00 |
| 21.02.2025 | 151,30 | 153,70 | 151,30 | 152,70 | 0,26% | 196,00 |
| 20.02.2025 | 151,30 | 156,30 | 151,30 | 152,30 | 1,20% | 368,00 |
| 19.02.2025 | 155,20 | 155,20 | 150,50 | 150,50 | -2,90% | 124,00 |
| 18.02.2025 | 151,70 | 155,00 | 151,70 | 155,00 | 1,57% | 517,00 |
| 17.02.2025 | 148,80 | 152,70 | 148,80 | 152,60 | 3,60% | 677,00 |
| 14.02.2025 | 147,80 | 149,20 | 147,30 | 147,30 | -0,74% | 290,00 |
| 13.02.2025 | 148,30 | 149,70 | 146,80 | 148,40 | 0,95% | 650,00 |
| 12.02.2025 | 147,80 | 148,10 | 146,10 | 147,00 | -0,07% | 787,00 |
| 11.02.2025 | 145,50 | 147,10 | 145,50 | 147,10 | 0,62% | 61,00 |
| 10.02.2025 | 143,20 | 146,20 | 143,00 | 146,20 | 2,09% | 294,00 |
| 07.02.2025 | 141,20 | 143,40 | 141,20 | 143,20 | 1,42% | 237,00 |
| 06.02.2025 | 141,00 | 141,80 | 140,10 | 141,20 | 0,93% | 73,00 |
| 05.02.2025 | 138,00 | 139,90 | 138,00 | 139,90 | 1,08% | 114,00 |
| 04.02.2025 | 137,80 | 138,80 | 137,80 | 138,40 | 1,10% | 75,00 |
| 03.02.2025 | 138,10 | 138,10 | 136,30 | 136,90 | -2,28% | 145,00 |
| 31.01.2025 | 139,00 | 140,30 | 139,00 | 140,10 | 0,50% | 1.446,00 |
| 30.01.2025 | 136,60 | 139,40 | 136,60 | 139,40 | 2,27% | 198,00 |
| 29.01.2025 | 133,70 | 136,80 | 133,70 | 136,30 | 1,64% | 187,00 |
| 28.01.2025 | 136,30 | 136,30 | 133,10 | 134,10 | -2,19% | 352,00 |
| 27.01.2025 | 138,30 | 139,10 | 132,30 | 137,10 | -5,12% | 775,00 |
| 24.01.2025 | 145,20 | 145,20 | 144,50 | 144,50 | -0,21% | 101,00 |
| 23.01.2025 | 144,80 | 145,70 | 144,80 | 144,80 | 0,35% | 82,00 |
| 22.01.2025 | 138,10 | 144,90 | 138,10 | 144,30 | 4,49% | 407,00 |
| 21.01.2025 | 136,30 | 138,10 | 136,30 | 138,10 | 1,10% | 63,00 |
| 20.01.2025 | 135,80 | 136,60 | 135,70 | 136,60 | 1,26% | 95,00 |
| 17.01.2025 | 132,50 | 135,00 | 132,50 | 134,90 | 0,82% | 249,00 |
| 16.01.2025 | 133,50 | 133,80 | 133,50 | 133,80 | -0,22% | 15,00 |
| 15.01.2025 | 132,70 | 135,20 | 132,70 | 134,10 | -0,37% | 495,00 |
| 14.01.2025 | 133,80 | 134,60 | 133,80 | 134,60 | 0,75% | 81,00 |
| 13.01.2025 | 132,30 | 133,60 | 131,60 | 133,60 | -0,15% | 304,00 |
| 10.01.2025 | 133,20 | 134,60 | 133,20 | 133,80 | 0,53% | 120,00 |
| 09.01.2025 | 132,10 | 133,10 | 132,10 | 133,10 | 1,37% | 24,00 |
| 08.01.2025 | 129,20 | 131,30 | 129,20 | 131,30 | 0,84% | 170,00 |
| 07.01.2025 | 131,00 | 131,00 | 130,20 | 130,20 | -0,84% | 39,00 |
| 06.01.2025 | 133,30 | 133,30 | 131,30 | 131,30 | -0,91% | 22,00 |
| 03.01.2025 | 131,60 | 132,60 | 131,60 | 132,50 | 0,30% | 225,00 |
| 02.01.2025 | 129,50 | 132,10 | 129,50 | 132,10 | 1,85% | 521,00 |
| 30.12.2024 | 128,30 | 129,70 | 128,30 | 129,70 | 0,39% | 140,00 |
| 27.12.2024 | 128,70 | 129,20 | 128,30 | 129,20 | 0,86% | 681,00 |
| 23.12.2024 | 127,70 | 128,50 | 127,50 | 128,10 | 0,23% | 425,00 |
| 20.12.2024 | 125,90 | 127,80 | 125,00 | 127,80 | 1,43% | 19,00 |
| 19.12.2024 | 124,90 | 126,00 | 124,90 | 126,00 | -0,40% | 160,00 |
| 18.12.2024 | 125,90 | 127,00 | 125,90 | 126,50 | 0,16% | 22,00 |
| 17.12.2024 | 125,20 | 126,30 | 125,20 | 126,30 | 0,00% | 130,00 |
| 16.12.2024 | 127,10 | 127,10 | 125,00 | 126,30 | -1,02% | 321,00 |
| 13.12.2024 | 126,30 | 127,60 | 126,30 | 127,60 | 1,03% | 3,00 |
| 12.12.2024 | 126,40 | 127,20 | 126,30 | 126,30 | 0,24% | 184,00 |
| 11.12.2024 | 125,60 | 126,50 | 125,60 | 126,00 | -1,02% | 85,00 |
| 10.12.2024 | 126,70 | 128,40 | 126,70 | 127,30 | 0,00% | 262,00 |
| 09.12.2024 | 128,50 | 129,10 | 126,90 | 127,30 | -1,09% | 338,00 |
| 06.12.2024 | 131,00 | 131,60 | 128,10 | 128,70 | -1,68% | 392,00 |
| 05.12.2024 | 127,90 | 130,90 | 127,90 | 130,90 | 2,19% | 425,00 |
| 04.12.2024 | 126,10 | 129,90 | 126,10 | 128,10 | 1,43% | 483,00 |
| 03.12.2024 | 119,50 | 127,60 | 119,10 | 126,30 | 6,76% | 2.499,00 |
| 02.12.2024 | 118,40 | 118,50 | 117,30 | 118,30 | 0,68% | 227,00 |
| 29.11.2024 | 116,60 | 117,50 | 116,60 | 117,50 | 1,47% | 30,00 |
| 28.11.2024 | 116,70 | 117,70 | 115,80 | 115,80 | -1,19% | 188,00 |
| 27.11.2024 | 118,50 | 118,50 | 117,20 | 117,20 | -1,18% | 52,00 |
| 26.11.2024 | 118,60 | 118,60 | 117,80 | 118,60 | -0,34% | 328,00 |
| 25.11.2024 | 116,50 | 119,00 | 116,50 | 119,00 | 3,30% | 606,00 |
| 22.11.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,52% | - |