159,100€
0,89%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 150,40 | 156,30 | 150,40 | 151,30 | 0,67% | 4.240,00 |
| 19.02.2025 | 154,80 | 155,40 | 149,10 | 150,30 | -2,66% | 4.320,00 |
| 18.02.2025 | 152,20 | 154,90 | 151,70 | 154,40 | 1,31% | 1.086,00 |
| 17.02.2025 | 148,10 | 152,90 | 147,80 | 152,40 | 3,39% | 2.406,00 |
| 14.02.2025 | 147,90 | 149,30 | 147,40 | 147,40 | -0,34% | 787,00 |
| 13.02.2025 | 148,70 | 149,60 | 146,70 | 147,90 | 0,14% | 2.382,00 |
| 12.02.2025 | 147,40 | 148,40 | 146,10 | 147,70 | 0,07% | 1.683,00 |
| 11.02.2025 | 146,00 | 147,60 | 145,80 | 147,60 | 1,37% | 1.311,00 |
| 10.02.2025 | 143,40 | 146,30 | 142,80 | 145,60 | 2,03% | 532,00 |
| 07.02.2025 | 141,30 | 143,60 | 141,30 | 142,70 | 1,06% | 697,00 |
| 06.02.2025 | 140,30 | 141,80 | 139,90 | 141,20 | 1,07% | 510,00 |
| 05.02.2025 | 138,60 | 139,80 | 138,10 | 139,70 | -0,07% | 533,00 |
| 04.02.2025 | 138,80 | 139,80 | 137,20 | 139,80 | 1,75% | 378,00 |
| 03.02.2025 | 137,20 | 137,70 | 135,50 | 137,40 | -1,65% | 1.006,00 |
| 31.01.2025 | 138,80 | 140,80 | 138,60 | 139,70 | 0,22% | 2.447,00 |
| 30.01.2025 | 136,20 | 139,80 | 136,20 | 139,40 | 2,35% | 217,00 |
| 29.01.2025 | 134,30 | 136,60 | 134,00 | 136,20 | 1,95% | 589,00 |
| 28.01.2025 | 136,30 | 136,90 | 132,80 | 133,60 | 0,30% | 1.049,00 |
| 27.01.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -6,13% | - |
| 24.01.2025 | 145,10 | 145,40 | 141,90 | 141,90 | -2,07% | 1.131,00 |
| 23.01.2025 | 144,90 | 146,60 | 144,40 | 144,90 | 0,00% | 1.336,00 |
| 22.01.2025 | 138,20 | 145,50 | 138,10 | 144,90 | 5,00% | 1.920,00 |
| 21.01.2025 | 136,40 | 138,00 | 136,10 | 138,00 | 0,88% | 478,00 |
| 20.01.2025 | 135,20 | 137,20 | 135,20 | 136,80 | 1,71% | 763,00 |
| 17.01.2025 | 133,40 | 135,90 | 132,80 | 134,50 | 1,20% | 895,00 |
| 16.01.2025 | 133,60 | 135,00 | 132,70 | 132,90 | -0,60% | 151,00 |
| 15.01.2025 | 133,70 | 134,90 | 133,00 | 133,70 | -0,59% | 1.468,00 |
| 14.01.2025 | 133,70 | 134,80 | 133,30 | 134,50 | 0,98% | 220,00 |
| 13.01.2025 | 132,40 | 133,70 | 131,50 | 133,20 | 0,53% | 710,00 |
| 10.01.2025 | 133,50 | 134,60 | 132,50 | 132,50 | -0,67% | 2.330,00 |
| 09.01.2025 | 132,10 | 134,10 | 132,00 | 133,40 | 0,91% | 442,00 |
| 08.01.2025 | 129,70 | 132,30 | 129,50 | 132,20 | 2,08% | 702,00 |
| 07.01.2025 | 131,30 | 132,10 | 128,80 | 129,50 | -1,30% | 947,00 |
| 06.01.2025 | 133,60 | 133,70 | 131,10 | 131,20 | -1,28% | 1.528,00 |
| 03.01.2025 | 131,80 | 133,10 | 131,40 | 132,90 | 0,99% | 1.417,00 |
| 02.01.2025 | 129,70 | 132,40 | 129,70 | 131,60 | 1,86% | 1.479,00 |
| 30.12.2024 | 128,40 | 129,90 | 128,20 | 129,20 | 0,47% | 71,00 |
| 27.12.2024 | 128,30 | 129,40 | 127,80 | 128,60 | -0,31% | 128,00 |
| 23.12.2024 | 127,70 | 129,70 | 127,30 | 129,00 | 1,42% | 575,00 |
| 21.12.2024 | 126,00 | 127,60 | 124,90 | 127,20 | 1,35% | 1.547,00 |
| 20.12.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -0,87% | - |
| 19.12.2024 | 125,30 | 127,20 | 125,20 | 126,60 | 1,12% | 754,00 |
| 18.12.2024 | 126,00 | 127,00 | 125,20 | 125,20 | -0,63% | 628,00 |
| 17.12.2024 | 125,30 | 126,90 | 125,30 | 126,00 | 0,40% | 404,00 |
| 16.12.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -0,48% | - |
| 13.12.2024 | 126,40 | 127,50 | 126,10 | 126,10 | -0,39% | 971,00 |
| 12.12.2024 | 126,60 | 127,60 | 126,10 | 126,60 | -0,16% | 719,00 |
| 11.12.2024 | 125,80 | 127,60 | 125,70 | 126,80 | 0,56% | 340,00 |
| 10.12.2024 | 126,80 | 128,60 | 125,30 | 126,10 | -0,79% | 896,00 |
| 09.12.2024 | 128,40 | 129,10 | 126,80 | 127,10 | -1,17% | 615,00 |
| 06.12.2024 | 131,30 | 131,30 | 128,60 | 128,60 | -1,91% | 1.223,00 |
| 05.12.2024 | 128,80 | 131,60 | 128,80 | 131,10 | 1,94% | 1.587,00 |
| 04.12.2024 | 126,30 | 129,70 | 126,00 | 128,60 | 1,42% | 999,00 |
| 03.12.2024 | 120,00 | 127,40 | 119,90 | 126,80 | 7,46% | 4.682,00 |
| 02.12.2024 | 118,50 | 118,80 | 116,80 | 118,00 | -0,25% | 809,00 |
| 29.11.2024 | 116,20 | 118,30 | 116,00 | 118,30 | 1,89% | 400,00 |
| 28.11.2024 | 117,10 | 117,20 | 115,70 | 116,10 | -0,26% | 1.135,00 |
| 27.11.2024 | 118,50 | 119,20 | 116,20 | 116,40 | -1,85% | 380,00 |
| 26.11.2024 | 118,60 | 118,80 | 117,50 | 118,60 | -0,25% | 1.610,00 |
| 25.11.2024 | 116,70 | 119,30 | 116,50 | 118,90 | 2,15% | 2.694,00 |
| 22.11.2024 | 115,40 | 117,20 | 115,40 | 116,40 | 1,13% | 660,00 |