271,500€
-4,67%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 267,80 | 268,60 | 259,40 | 259,40 | -3,50% | 1.084,00 |
| 09.10.2025 | 256,60 | 268,80 | 256,60 | 268,80 | 4,27% | 694,00 |
| 08.10.2025 | 253,80 | 257,80 | 253,80 | 257,80 | 1,02% | 601,00 |
| 07.10.2025 | 255,20 | 260,00 | 255,20 | 255,20 | -0,08% | 152,00 |
| 06.10.2025 | 255,00 | 257,00 | 255,00 | 255,40 | 0,16% | 277,00 |
| 03.10.2025 | 249,60 | 256,80 | 249,60 | 255,00 | 3,24% | 798,00 |
| 02.10.2025 | 238,20 | 250,00 | 238,20 | 247,00 | 5,47% | 751,00 |
| 01.10.2025 | 226,80 | 234,40 | 226,80 | 234,20 | 2,18% | 232,00 |
| 30.09.2025 | 217,60 | 229,20 | 216,60 | 229,20 | 4,95% | 324,00 |
| 29.09.2025 | 221,00 | 221,00 | 218,40 | 218,40 | -1,09% | 239,00 |
| 26.09.2025 | 217,80 | 220,80 | 217,80 | 220,80 | 0,91% | 27,00 |
| 25.09.2025 | 228,00 | 228,60 | 217,00 | 218,80 | -4,29% | 251,00 |
| 24.09.2025 | 229,00 | 229,60 | 227,20 | 228,60 | -0,35% | 125,00 |
| 23.09.2025 | 228,60 | 230,00 | 228,60 | 229,40 | -0,09% | 162,00 |
| 22.09.2025 | 229,80 | 230,60 | 228,80 | 229,60 | -1,03% | 310,00 |
| 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 |