256,600€
0,86%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 255,00 | 258,00 | 254,60 | 256,20 | 0,71% | 1.650,00 |
| 15.10.2025 | 264,30 | 264,70 | 249,10 | 254,40 | -3,64% | 2.366,00 |
| 14.10.2025 | 265,00 | 265,30 | 258,80 | 264,00 | -0,98% | 3.111,00 |
| 13.10.2025 | 260,60 | 267,90 | 260,20 | 266,60 | 2,62% | 2.542,00 |
| 10.10.2025 | 268,60 | 269,00 | 259,10 | 259,80 | -3,35% | 4.052,00 |
| 09.10.2025 | 257,30 | 269,10 | 256,40 | 268,80 | 5,00% | 2.446,00 |
| 08.10.2025 | 254,40 | 257,80 | 253,50 | 256,00 | 0,95% | 6.130,00 |
| 07.10.2025 | 255,60 | 261,20 | 252,90 | 253,60 | -0,78% | 1.331,00 |
| 06.10.2025 | 255,60 | 258,20 | 254,30 | 255,60 | 0,00% | 1.186,00 |
| 03.10.2025 | 248,60 | 257,60 | 248,40 | 255,60 | 3,57% | 1.456,00 |
| 02.10.2025 | 239,20 | 249,60 | 238,80 | 246,80 | 5,47% | 5.588,00 |
| 01.10.2025 | 227,70 | 235,10 | 226,10 | 234,00 | 2,86% | 4.227,00 |
| 30.09.2025 | 217,90 | 228,20 | 214,20 | 227,50 | 4,45% | 1.061,00 |
| 29.09.2025 | 221,40 | 222,80 | 217,20 | 217,80 | -1,45% | 1.592,00 |
| 26.09.2025 | 218,20 | 221,60 | 217,40 | 221,00 | 1,33% | 1.748,00 |
| 25.09.2025 | 228,40 | 229,10 | 217,20 | 218,10 | -4,17% | 2.130,00 |
| 24.09.2025 | 229,40 | 231,20 | 227,20 | 227,60 | -0,52% | 1.755,00 |
| 23.09.2025 | 228,90 | 231,60 | 228,20 | 228,80 | 0,70% | 814,00 |
| 22.09.2025 | 230,60 | 231,70 | 226,60 | 227,20 | -1,56% | 1.297,00 |
| 19.09.2025 | 232,90 | 234,80 | 230,40 | 230,80 | -1,11% | 2.166,00 |
| 18.09.2025 | 228,40 | 235,80 | 228,30 | 233,40 | 2,73% | 2.112,00 |
| 17.09.2025 | 232,70 | 236,60 | 227,00 | 227,20 | -2,49% | 1.761,00 |
| 16.09.2025 | 239,40 | 239,90 | 231,40 | 233,00 | -2,67% | 1.298,00 |
| 15.09.2025 | 233,60 | 239,90 | 233,20 | 239,40 | 2,92% | 2.697,00 |
| 12.09.2025 | 234,90 | 236,20 | 232,20 | 232,60 | -1,36% | 1.137,00 |
| 11.09.2025 | 229,80 | 237,00 | 229,20 | 235,80 | 2,61% | 5.720,00 |
| 10.09.2025 | 222,70 | 231,20 | 222,40 | 229,80 | 3,42% | 2.532,00 |
| 09.09.2025 | 224,00 | 225,40 | 220,40 | 222,20 | -0,85% | 1.136,00 |
| 08.09.2025 | 218,20 | 224,30 | 217,20 | 224,10 | 2,99% | 1.033,00 |
| 05.09.2025 | 218,30 | 221,40 | 217,60 | 217,60 | -0,91% | 798,00 |
| 04.09.2025 | 215,80 | 220,00 | 214,90 | 219,60 | 1,90% | 742,00 |
| 03.09.2025 | 212,10 | 216,30 | 212,00 | 215,50 | 1,65% | 4.147,00 |
| 02.09.2025 | 217,00 | 218,10 | 210,60 | 212,00 | -2,48% | 13.455,00 |
| 01.09.2025 | 216,20 | 219,20 | 215,40 | 217,40 | 0,46% | 6.486,00 |
| 29.08.2025 | 215,30 | 218,60 | 214,40 | 216,40 | 0,56% | 451,00 |
| 28.08.2025 | 212,90 | 216,80 | 212,60 | 215,20 | 1,32% | 1.316,00 |
| 27.08.2025 | 220,60 | 221,10 | 210,60 | 212,40 | -3,54% | 4.067,00 |
| 26.08.2025 | 221,00 | 222,60 | 217,60 | 220,20 | -1,08% | 2.135,00 |
| 25.08.2025 | 226,30 | 226,40 | 219,00 | 222,60 | -1,72% | 2.801,00 |
| 22.08.2025 | 223,00 | 227,90 | 221,40 | 226,50 | 1,30% | 2.776,00 |
| 21.08.2025 | 221,50 | 225,40 | 221,30 | 223,60 | 0,90% | 5.980,00 |
| 20.08.2025 | 221,40 | 223,60 | 213,50 | 221,60 | -0,40% | 3.996,00 |
| 19.08.2025 | 227,20 | 228,60 | 221,30 | 222,50 | -1,64% | 7.185,00 |
| 18.08.2025 | 220,90 | 226,60 | 220,60 | 226,20 | 2,54% | 1.420,00 |
| 15.08.2025 | 223,00 | 223,60 | 220,40 | 220,60 | -0,90% | 700,00 |
| 14.08.2025 | 216,00 | 222,90 | 215,50 | 222,60 | 3,06% | 6.015,00 |
| 13.08.2025 | 218,30 | 219,00 | 215,10 | 216,00 | -1,50% | 1.799,00 |
| 12.08.2025 | 211,40 | 219,80 | 211,00 | 219,30 | 3,93% | 3.582,00 |
| 11.08.2025 | 209,40 | 211,60 | 204,70 | 211,00 | 0,96% | 3.365,00 |
| 08.08.2025 | 201,50 | 209,80 | 200,40 | 209,00 | 3,57% | 2.934,00 |
| 07.08.2025 | 195,85 | 202,60 | 195,45 | 201,80 | 3,17% | 4.469,00 |
| 06.08.2025 | 194,50 | 196,40 | 193,05 | 195,60 | 0,93% | 1.165,00 |
| 05.08.2025 | 192,30 | 194,30 | 191,80 | 193,80 | 1,23% | 1.354,00 |
| 04.08.2025 | 187,35 | 191,70 | 186,20 | 191,45 | 2,63% | 2.575,00 |
| 01.08.2025 | 190,65 | 191,55 | 186,05 | 186,55 | -2,61% | 1.821,00 |
| 31.07.2025 | 191,65 | 195,40 | 190,90 | 191,55 | -0,05% | 2.272,00 |
| 30.07.2025 | 190,65 | 192,65 | 189,20 | 191,65 | 0,52% | 1.500,00 |
| 29.07.2025 | 187,20 | 192,70 | 186,90 | 190,65 | 1,95% | 3.814,00 |
| 28.07.2025 | 193,65 | 193,85 | 186,10 | 187,00 | -2,98% | 1.579,00 |
| 25.07.2025 | 193,75 | 194,40 | 190,30 | 192,75 | -0,28% | 5.034,00 |
| 24.07.2025 | 186,75 | 194,25 | 185,15 | 193,30 | 3,51% | 4.248,00 |
| 23.07.2025 | 187,80 | 191,65 | 181,90 | 186,75 | 0,38% | 3.205,00 |
| 22.07.2025 | 184,95 | 186,70 | 183,10 | 186,05 | 0,40% | 2.975,00 |
| 21.07.2025 | 182,50 | 187,80 | 182,40 | 185,30 | 1,56% | 4.383,00 |
| 18.07.2025 | 183,15 | 185,90 | 181,80 | 182,45 | -0,22% | 2.379,00 |
| 17.07.2025 | 177,30 | 183,60 | 176,55 | 182,85 | 3,31% | 3.860,00 |
| 16.07.2025 | 173,90 | 178,30 | 173,25 | 177,00 | 1,11% | 4.554,00 |
| 15.07.2025 | 175,50 | 176,20 | 174,50 | 175,05 | -0,20% | 2.895,00 |
| 14.07.2025 | 171,15 | 175,50 | 170,45 | 175,40 | 1,48% | 2.374,00 |
| 11.07.2025 | 173,65 | 174,60 | 170,70 | 172,85 | -0,69% | 1.252,00 |
| 10.07.2025 | 174,75 | 175,30 | 172,40 | 174,05 | -0,63% | 8.644,00 |
| 09.07.2025 | 172,70 | 176,40 | 172,15 | 175,15 | 1,74% | 3.452,00 |
| 08.07.2025 | 166,55 | 172,80 | 166,45 | 172,15 | 3,64% | 5.281,00 |
| 07.07.2025 | 163,80 | 167,45 | 163,60 | 166,10 | 1,65% | 5.993,00 |
| 04.07.2025 | 161,65 | 163,80 | 159,60 | 163,40 | 0,37% | 848,00 |
| 03.07.2025 | 162,25 | 163,40 | 160,80 | 162,80 | 0,34% | 2.051,00 |
| 02.07.2025 | 164,10 | 164,50 | 159,70 | 162,25 | -1,37% | 2.691,00 |
| 01.07.2025 | 167,00 | 167,80 | 162,80 | 164,50 | -0,87% | 2.017,00 |
| 30.06.2025 | 167,00 | 168,40 | 164,80 | 165,95 | -0,30% | 1.512,00 |
| 27.06.2025 | 164,10 | 166,50 | 162,30 | 166,45 | 1,68% | 3.754,00 |
| 26.06.2025 | 161,85 | 164,40 | 161,70 | 163,70 | 1,05% | 3.918,00 |
| 25.06.2025 | 160,50 | 163,95 | 160,45 | 162,00 | 0,50% | 4.424,00 |
| 24.06.2025 | 160,80 | 163,40 | 159,30 | 161,20 | 1,07% | 8.322,00 |
| 23.06.2025 | 151,65 | 159,60 | 151,65 | 159,50 | 4,04% | 1.371,00 |
| 20.06.2025 | 152,80 | 154,30 | 152,35 | 153,30 | 1,42% | 951,00 |
| 19.06.2025 | 156,40 | 156,45 | 150,90 | 151,15 | -3,70% | 2.540,00 |
| 18.06.2025 | 155,95 | 157,90 | 155,75 | 156,95 | 0,64% | 6.254,00 |
| 17.06.2025 | 156,50 | 157,90 | 153,10 | 155,95 | -0,64% | 1.342,00 |
| 16.06.2025 | 157,50 | 159,10 | 156,30 | 156,95 | -0,38% | 9.313,00 |
| 13.06.2025 | 155,95 | 158,80 | 155,30 | 157,55 | -1,65% | 2.872,00 |
| 12.06.2025 | 158,85 | 161,60 | 158,10 | 160,20 | 0,69% | 2.064,00 |
| 11.06.2025 | 159,80 | 160,90 | 158,80 | 159,10 | -0,90% | 2.216,00 |
| 10.06.2025 | 164,05 | 164,35 | 159,60 | 160,55 | -2,10% | 2.601,00 |
| 09.06.2025 | 164,20 | 165,10 | 162,40 | 164,00 | -0,12% | 1.681,00 |
| 06.06.2025 | 166,75 | 168,70 | 163,45 | 164,20 | -1,56% | 2.209,00 |
| 05.06.2025 | 163,00 | 167,20 | 162,75 | 166,80 | 2,08% | 1.445,00 |
| 04.06.2025 | 162,10 | 163,90 | 161,60 | 163,40 | 0,90% | 2.097,00 |
| 03.06.2025 | 162,45 | 162,90 | 160,80 | 161,95 | -0,46% | 4.154,00 |
| 02.06.2025 | 162,25 | 163,60 | 160,10 | 162,70 | 0,46% | 6.472,00 |
| 30.05.2025 | 165,10 | 165,15 | 161,55 | 161,95 | -1,91% | 1.166,00 |