176,500€
0,91%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 167,30 | 167,35 | 164,30 | 165,10 | -0,27% | 2.463,00 |
| 28.05.2025 | 168,05 | 168,15 | 165,30 | 165,55 | -1,66% | 2.322,00 |
| 27.05.2025 | 167,85 | 168,80 | 167,20 | 168,35 | 0,27% | 7.057,00 |
| 26.05.2025 | 166,65 | 168,90 | 166,60 | 167,90 | 2,10% | 3.775,00 |
| 23.05.2025 | 166,85 | 167,80 | 160,70 | 164,45 | -1,44% | 1.065,00 |
| 22.05.2025 | 165,15 | 167,40 | 164,80 | 166,85 | 0,97% | 4.593,00 |
| 21.05.2025 | 165,80 | 167,60 | 164,50 | 165,25 | -0,36% | 3.217,00 |
| 20.05.2025 | 163,05 | 166,90 | 162,90 | 165,85 | 1,38% | 4.130,00 |
| 19.05.2025 | 160,75 | 163,70 | 160,40 | 163,60 | 0,62% | 9.658,00 |
| 16.05.2025 | 162,50 | 163,70 | 161,60 | 162,60 | -0,06% | 242,00 |
| 15.05.2025 | 161,30 | 163,20 | 160,55 | 162,70 | 0,65% | 861,00 |
| 14.05.2025 | 160,80 | 163,90 | 160,75 | 161,65 | 0,53% | 3.500,00 |
| 13.05.2025 | 159,25 | 161,85 | 157,80 | 160,80 | 0,31% | 2.081,00 |
| 12.05.2025 | 156,75 | 161,40 | 155,70 | 160,30 | 2,99% | 6.173,00 |
| 09.05.2025 | 160,90 | 162,95 | 154,20 | 155,65 | -3,20% | 6.832,00 |
| 08.05.2025 | 160,35 | 162,20 | 159,00 | 160,80 | 0,91% | 1.940,00 |
| 07.05.2025 | 168,90 | 168,90 | 158,45 | 159,35 | -5,60% | 11.685,00 |
| 06.05.2025 | 174,10 | 174,65 | 165,70 | 168,80 | -3,04% | 2.767,00 |
| 05.05.2025 | 172,20 | 174,20 | 171,70 | 174,10 | 1,22% | 1.322,00 |
| 02.05.2025 | 167,50 | 173,45 | 166,80 | 172,00 | 3,46% | 4.526,00 |
| 30.04.2025 | 165,20 | 166,95 | 164,20 | 166,25 | -2,38% | 774,00 |
| 29.04.2025 | 169,10 | 171,80 | 168,30 | 170,30 | 0,62% | 2.869,00 |
| 28.04.2025 | 167,80 | 170,10 | 167,40 | 169,25 | 0,68% | 3.415,00 |
| 25.04.2025 | 164,85 | 168,10 | 164,35 | 168,10 | 2,06% | 2.294,00 |
| 24.04.2025 | 162,00 | 165,45 | 160,80 | 164,70 | 1,60% | 1.868,00 |
| 23.04.2025 | 164,80 | 164,90 | 160,50 | 162,10 | -0,58% | 2.538,00 |
| 22.04.2025 | 158,40 | 163,10 | 158,30 | 163,05 | 2,58% | 3.104,00 |
| 17.04.2025 | 160,45 | 162,10 | 157,80 | 158,95 | 0,25% | 1.995,00 |
| 16.04.2025 | 158,30 | 160,20 | 157,75 | 158,55 | -1,61% | 2.661,00 |
| 15.04.2025 | 153,95 | 161,30 | 153,40 | 161,15 | 4,51% | 4.266,00 |
| 14.04.2025 | 150,40 | 155,05 | 149,30 | 154,20 | 3,59% | 9.893,00 |
| 11.04.2025 | 148,00 | 149,55 | 144,80 | 148,85 | 0,81% | 1.717,00 |
| 10.04.2025 | 153,50 | 161,60 | 144,15 | 147,65 | -7,43% | 4.036,00 |
| 09.04.2025 | 136,80 | 159,60 | 136,25 | 159,50 | 16,38% | 3.606,00 |
| 08.04.2025 | 141,95 | 145,10 | 137,05 | 137,05 | -1,05% | 3.119,00 |
| 07.04.2025 | 125,90 | 141,40 | 122,40 | 138,50 | 0,65% | 7.722,00 |
| 04.04.2025 | 152,50 | 152,90 | 136,45 | 137,60 | -9,77% | 6.758,00 |
| 03.04.2025 | 150,20 | 155,80 | 148,60 | 152,50 | -3,05% | 6.714,00 |
| 02.04.2025 | 155,45 | 157,40 | 154,40 | 157,30 | 1,19% | 4.773,00 |
| 01.04.2025 | 155,85 | 159,10 | 154,10 | 155,45 | -0,29% | 3.058,00 |
| 31.03.2025 | 157,55 | 160,60 | 154,90 | 155,90 | -4,71% | 4.023,00 |
| 28.03.2025 | 167,35 | 168,70 | 163,10 | 163,60 | -3,17% | 2.944,00 |
| 27.03.2025 | 167,90 | 169,40 | 166,60 | 168,95 | -0,21% | 4.287,00 |
| 26.03.2025 | 168,85 | 171,50 | 168,10 | 169,30 | 0,42% | 3.989,00 |
| 25.03.2025 | 167,60 | 169,10 | 165,35 | 168,60 | 0,60% | 3.364,00 |
| 24.03.2025 | 176,55 | 177,10 | 166,50 | 167,60 | -4,72% | 5.279,00 |
| 21.03.2025 | 174,30 | 176,10 | 170,70 | 175,90 | 0,86% | 1.014,00 |
| 20.03.2025 | 180,80 | 181,40 | 169,50 | 174,40 | -3,65% | 4.166,00 |
| 19.03.2025 | 185,25 | 185,50 | 178,20 | 181,00 | -2,43% | 7.246,00 |
| 18.03.2025 | 178,90 | 185,80 | 177,40 | 185,50 | 4,10% | 6.768,00 |
| 17.03.2025 | 178,35 | 181,25 | 175,80 | 178,20 | -0,11% | 5.445,00 |
| 14.03.2025 | 170,40 | 179,95 | 169,65 | 178,40 | 5,25% | 5.466,00 |
| 13.03.2025 | 169,85 | 170,80 | 167,10 | 169,50 | -0,29% | 4.748,00 |
| 12.03.2025 | 165,40 | 170,20 | 165,20 | 170,00 | 5,20% | 1.960,00 |
| 10.03.2025 | 167,10 | 167,60 | 158,00 | 161,60 | -1,70% | 2.501,00 |
| 07.03.2025 | 175,20 | 175,50 | 163,10 | 164,40 | -6,11% | 4.201,00 |
| 06.03.2025 | 179,50 | 186,00 | 174,50 | 175,10 | -2,01% | 12.875,00 |
| 05.03.2025 | 166,90 | 179,40 | 163,60 | 178,70 | 6,94% | 8.427,00 |
| 04.03.2025 | 159,50 | 173,00 | 151,20 | 167,10 | 5,63% | 9.151,00 |
| 03.03.2025 | 153,80 | 159,30 | 152,40 | 158,20 | 5,33% | 5.926,00 |
| 28.02.2025 | 150,00 | 152,00 | 149,10 | 150,20 | -0,20% | 307,00 |
| 27.02.2025 | 150,30 | 153,00 | 149,90 | 150,50 | 0,00% | 1.411,00 |
| 26.02.2025 | 150,40 | 151,80 | 150,10 | 150,50 | 1,07% | 963,00 |
| 25.02.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 1,15% | - |
| 24.02.2025 | 152,50 | 153,90 | 147,10 | 147,20 | -2,13% | 1.487,00 |
| 21.02.2025 | 152,20 | 153,80 | 150,20 | 150,40 | -0,59% | 694,00 |