168,100€
2,31%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 165,35 | 170,05 | 165,10 | 168,30 | 2,31% | 1.229,00 |
| 11.03.2025 | 163,55 | 166,20 | 161,10 | 164,50 | 1,51% | 3.538,00 |
| 10.03.2025 | 167,20 | 168,60 | 157,70 | 162,05 | -1,64% | 5.418,00 |
| 07.03.2025 | 175,20 | 175,35 | 162,90 | 164,75 | -5,67% | 6.646,00 |
| 06.03.2025 | 180,35 | 185,00 | 174,45 | 174,65 | -2,76% | 14.130,00 |
| 05.03.2025 | 167,25 | 180,25 | 163,10 | 179,60 | 6,84% | 7.932,00 |
| 04.03.2025 | 159,80 | 173,30 | 151,15 | 168,10 | 6,02% | 14.269,00 |
| 03.03.2025 | 154,60 | 159,60 | 151,65 | 158,55 | 5,35% | 8.661,00 |
| 28.02.2025 | 150,40 | 152,10 | 149,50 | 150,50 | -0,30% | 1.385,00 |
| 27.02.2025 | 150,80 | 153,25 | 149,05 | 150,95 | 0,10% | 4.216,00 |
| 26.02.2025 | 150,85 | 152,30 | 150,15 | 150,80 | 0,47% | 2.641,00 |
| 25.02.2025 | 148,25 | 150,45 | 147,20 | 150,10 | 1,69% | 1.832,00 |
| 24.02.2025 | 153,05 | 154,35 | 147,15 | 147,60 | -2,28% | 4.579,00 |
| 21.02.2025 | 152,10 | 154,00 | 150,60 | 151,05 | -0,23% | 3.119,00 |
| 20.02.2025 | 150,50 | 156,50 | 150,50 | 151,40 | 0,66% | 8.437,00 |
| 19.02.2025 | 154,75 | 155,60 | 149,20 | 150,40 | -2,87% | 6.958,00 |
| 18.02.2025 | 152,20 | 155,00 | 151,50 | 154,85 | 1,67% | 3.686,00 |
| 17.02.2025 | 148,15 | 153,35 | 147,65 | 152,30 | 2,97% | 4.338,00 |
| 14.02.2025 | 148,65 | 149,40 | 147,30 | 147,90 | -0,27% | 2.360,00 |
| 13.02.2025 | 148,50 | 149,60 | 146,30 | 148,30 | 0,14% | 4.952,00 |
| 12.02.2025 | 147,65 | 148,45 | 145,80 | 148,10 | 0,47% | 4.639,00 |
| 11.02.2025 | 146,15 | 147,75 | 145,80 | 147,40 | 0,86% | 3.820,00 |
| 10.02.2025 | 143,05 | 146,15 | 142,70 | 146,15 | 2,35% | 3.569,00 |
| 07.02.2025 | 141,85 | 143,70 | 141,35 | 142,80 | 1,03% | 3.288,00 |
| 06.02.2025 | 140,25 | 141,75 | 139,70 | 141,35 | 0,68% | 1.998,00 |
| 05.02.2025 | 138,80 | 140,70 | 137,40 | 140,40 | 0,86% | 3.969,00 |
| 04.02.2025 | 138,15 | 140,05 | 137,10 | 139,20 | 1,16% | 1.780,00 |
| 03.02.2025 | 137,55 | 137,80 | 135,00 | 137,60 | -1,82% | 2.746,00 |
| 31.01.2025 | 139,25 | 141,25 | 138,45 | 140,15 | 0,47% | 7.811,00 |
| 30.01.2025 | 136,40 | 140,30 | 136,00 | 139,50 | 2,24% | 1.212,00 |
| 29.01.2025 | 134,10 | 136,90 | 133,30 | 136,45 | 1,94% | 4.168,00 |
| 28.01.2025 | 136,55 | 137,10 | 132,85 | 133,85 | -2,16% | 2.612,00 |
| 27.01.2025 | 140,70 | 141,75 | 131,60 | 136,80 | -3,63% | 10.987,00 |
| 24.01.2025 | 145,70 | 146,50 | 141,60 | 141,95 | -2,41% | 2.897,00 |
| 23.01.2025 | 144,95 | 146,60 | 144,30 | 145,45 | 0,34% | 3.228,00 |
| 22.01.2025 | 138,15 | 145,60 | 138,15 | 144,95 | 4,96% | 4.724,00 |
| 21.01.2025 | 136,45 | 138,10 | 135,90 | 138,10 | 0,69% | 3.329,00 |
| 20.01.2025 | 135,35 | 137,25 | 135,10 | 137,15 | 1,55% | 3.050,00 |
| 17.01.2025 | 132,70 | 136,10 | 132,70 | 135,05 | 1,20% | 3.083,00 |
| 16.01.2025 | 134,35 | 135,15 | 132,90 | 133,45 | -0,34% | 1.205,00 |
| 15.01.2025 | 134,10 | 135,70 | 133,20 | 133,90 | -0,45% | 3.215,00 |
| 14.01.2025 | 134,15 | 134,95 | 132,65 | 134,50 | 0,52% | 1.701,00 |
| 13.01.2025 | 133,20 | 133,85 | 131,40 | 133,80 | 0,38% | 4.445,00 |
| 10.01.2025 | 133,55 | 134,80 | 132,65 | 133,30 | -0,45% | 5.545,00 |
| 09.01.2025 | 132,45 | 134,15 | 131,70 | 133,90 | 0,98% | 1.607,00 |
| 08.01.2025 | 129,95 | 132,60 | 129,55 | 132,60 | 2,24% | 2.654,00 |
| 07.01.2025 | 131,45 | 133,50 | 128,60 | 129,70 | -1,52% | 2.889,00 |
| 06.01.2025 | 133,40 | 133,90 | 131,10 | 131,70 | -1,05% | 4.089,00 |
| 03.01.2025 | 132,00 | 133,45 | 131,30 | 133,10 | 0,95% | 3.549,00 |
| 02.01.2025 | 129,75 | 132,40 | 129,70 | 131,85 | 2,05% | 5.017,00 |
| 30.12.2024 | 128,80 | 129,90 | 128,40 | 129,20 | 0,12% | 886,00 |
| 27.12.2024 | 128,95 | 129,50 | 127,80 | 129,05 | -0,27% | 1.896,00 |
| 23.12.2024 | 127,95 | 129,40 | 127,20 | 129,40 | 1,53% | 3.700,00 |
| 20.12.2024 | 126,15 | 127,75 | 124,80 | 127,45 | 0,39% | 6.190,00 |
| 19.12.2024 | 125,65 | 127,25 | 124,90 | 126,95 | 1,07% | 2.918,00 |
| 18.12.2024 | 126,20 | 127,00 | 125,50 | 125,60 | -0,51% | 1.904,00 |
| 17.12.2024 | 125,50 | 127,00 | 125,50 | 126,25 | 0,52% | 2.072,00 |
| 16.12.2024 | 126,70 | 126,80 | 125,00 | 125,60 | -0,67% | 11.738,00 |
| 13.12.2024 | 126,40 | 127,60 | 126,20 | 126,45 | -0,16% | 2.309,00 |
| 12.12.2024 | 126,65 | 127,50 | 126,10 | 126,65 | -0,08% | 2.878,00 |
| 11.12.2024 | 126,20 | 127,70 | 125,80 | 126,75 | 0,68% | 1.263,00 |
| 10.12.2024 | 127,15 | 128,60 | 125,50 | 125,90 | -1,10% | 3.491,00 |
| 09.12.2024 | 128,90 | 129,60 | 126,75 | 127,30 | -1,09% | 2.559,00 |
| 06.12.2024 | 131,40 | 131,65 | 128,20 | 128,70 | -2,09% | 2.498,00 |
| 05.12.2024 | 128,15 | 131,90 | 127,70 | 131,45 | 2,14% | 4.308,00 |
| 04.12.2024 | 126,40 | 129,55 | 126,30 | 128,70 | 1,50% | 2.288,00 |
| 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 |
| 21.11.2024 | 113,70 | 116,00 | 113,40 | 115,10 | 1,32% | 694,00 |
| 20.11.2024 | 113,00 | 114,10 | 113,00 | 113,60 | 1,07% | 779,00 |
| 19.11.2024 | 112,30 | 112,60 | 110,30 | 112,40 | 0,09% | 108,00 |
| 18.11.2024 | 114,20 | 114,30 | 112,20 | 112,30 | -1,58% | 508,00 |
| 15.11.2024 | 113,70 | 114,20 | 113,10 | 114,10 | 0,35% | 265,00 |
| 14.11.2024 | 112,90 | 115,10 | 112,90 | 113,70 | 0,44% | 234,00 |
| 13.11.2024 | 114,00 | 115,50 | 113,20 | 113,20 | -1,05% | 144,00 |
| 12.11.2024 | 114,10 | 114,90 | 113,30 | 114,40 | 0,00% | 100,00 |
| 11.11.2024 | 113,50 | 115,90 | 113,50 | 114,40 | 0,97% | 102,00 |
| 08.11.2024 | 115,10 | 115,20 | 111,80 | 113,30 | -1,31% | 120,00 |
| 07.11.2024 | 114,40 | 115,40 | 113,80 | 114,80 | -0,17% | 302,00 |
| 06.11.2024 | 113,30 | 116,80 | 113,10 | 115,00 | 2,50% | 1.849,00 |
| 05.11.2024 | 111,70 | 112,80 | 111,50 | 112,20 | 0,81% | 130,00 |
| 04.11.2024 | 112,40 | 112,90 | 111,30 | 111,30 | -1,15% | 802,00 |
| 01.11.2024 | 112,20 | 113,30 | 112,00 | 112,60 | 0,36% | 340,00 |
| 31.10.2024 | 112,60 | 113,60 | 111,80 | 112,20 | -0,53% | 232,00 |
| 30.10.2024 | 114,20 | 115,00 | 112,80 | 112,80 | -1,31% | 337,00 |
| 29.10.2024 | 115,20 | 116,10 | 114,20 | 114,30 | 0,18% | 428,00 |
| 28.10.2024 | 113,50 | 115,80 | 113,40 | 114,10 | 0,88% | 164,00 |
| 25.10.2024 | 113,90 | 115,20 | 113,10 | 113,10 | -0,79% | 514,00 |
| 24.10.2024 | 115,90 | 116,80 | 113,80 | 114,00 | -1,64% | 600,00 |
| 23.10.2024 | 117,40 | 117,80 | 115,90 | 115,90 | -1,28% | 191,00 |
| 22.10.2024 | 116,80 | 118,00 | 116,80 | 117,40 | 0,17% | 982,00 |
| 21.10.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,09% | - |
| 18.10.2024 | 115,60 | 117,70 | 115,60 | 117,10 | 1,21% | 765,00 |
| 17.10.2024 | 115,60 | 116,40 | 115,60 | 115,70 | -0,09% | 391,00 |