231,500€
-1,66%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 232,20 | 234,20 | 232,00 | 232,00 | -1,44% | 39,00 |
| 18.09.2025 | 227,40 | 235,40 | 227,40 | 235,40 | 2,35% | 224,00 |
| 17.09.2025 | 232,20 | 234,00 | 230,00 | 230,00 | -0,78% | 156,00 |
| 16.09.2025 | 239,60 | 239,60 | 231,80 | 231,80 | -3,34% | 188,00 |
| 15.09.2025 | 232,80 | 239,80 | 232,40 | 239,80 | 2,65% | 311,00 |
| 12.09.2025 | 235,20 | 235,20 | 233,00 | 233,60 | -0,43% | 791,00 |
| 11.09.2025 | 230,00 | 234,80 | 229,20 | 234,60 | 2,00% | 236,00 |
| 10.09.2025 | 222,40 | 231,20 | 222,40 | 230,00 | 2,13% | 375,00 |
| 09.09.2025 | 224,00 | 225,40 | 221,70 | 225,20 | 0,81% | 165,00 |
| 08.09.2025 | 218,20 | 224,00 | 217,20 | 223,40 | 1,36% | 160,00 |
| 05.09.2025 | 218,00 | 220,40 | 218,00 | 220,40 | 0,64% | 413,00 |
| 04.09.2025 | 215,40 | 219,00 | 215,40 | 219,00 | 1,77% | 57,00 |
| 03.09.2025 | 213,20 | 216,20 | 211,80 | 215,20 | 1,80% | 74,00 |
| 02.09.2025 | 216,80 | 216,80 | 211,40 | 211,40 | -2,31% | 80,00 |
| 01.09.2025 | 216,20 | 218,20 | 216,20 | 216,40 | 0,09% | 113,00 |
| 29.08.2025 | 215,00 | 216,80 | 215,00 | 216,20 | 0,37% | 90,00 |
| 28.08.2025 | 212,40 | 217,20 | 212,40 | 215,40 | 1,41% | 241,00 |
| 27.08.2025 | 220,40 | 220,40 | 212,40 | 212,40 | -3,54% | 422,00 |
| 26.08.2025 | 221,00 | 222,00 | 219,00 | 220,20 | -1,34% | 259,00 |
| 25.08.2025 | 227,00 | 227,00 | 218,80 | 223,20 | -1,41% | 415,00 |
| 22.08.2025 | 223,00 | 226,40 | 222,00 | 226,40 | 1,07% | 259,00 |
| 21.08.2025 | 221,00 | 224,60 | 221,00 | 224,00 | 1,27% | 116,00 |
| 20.08.2025 | 220,60 | 222,80 | 220,60 | 221,20 | -0,72% | 652,00 |
| 19.08.2025 | 225,40 | 226,80 | 221,20 | 222,80 | -0,80% | 1.094,00 |
| 18.08.2025 | 220,00 | 224,60 | 220,00 | 224,60 | 1,91% | 201,00 |
| 15.08.2025 | 222,80 | 223,00 | 220,40 | 220,40 | -0,99% | 416,00 |
| 14.08.2025 | 215,40 | 222,60 | 215,40 | 222,60 | 3,44% | 316,00 |
| 13.08.2025 | 217,00 | 218,60 | 215,20 | 215,20 | -1,74% | 346,00 |
| 12.08.2025 | 210,20 | 219,00 | 210,20 | 219,00 | 3,79% | 1.326,00 |
| 11.08.2025 | 210,20 | 211,20 | 205,00 | 211,00 | 1,15% | 1.003,00 |
| 08.08.2025 | 200,80 | 209,20 | 200,00 | 208,60 | 3,47% | 328,00 |
| 07.08.2025 | 195,90 | 202,20 | 195,90 | 201,60 | 3,23% | 298,00 |
| 06.08.2025 | 195,00 | 196,00 | 194,20 | 195,30 | 1,30% | 721,00 |
| 05.08.2025 | 191,70 | 194,30 | 191,70 | 192,80 | 0,68% | 240,00 |
| 04.08.2025 | 186,70 | 191,60 | 186,70 | 191,50 | 2,24% | 178,00 |
| 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 |