328,000€
-0,49%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 330,90 | 338,40 | 325,20 | 328,00 | -0,49% | 5.094,00 |
| 11.12.2025 | 329,20 | 335,10 | 327,60 | 329,60 | -0,66% | 2.536,00 |
| 10.12.2025 | 326,10 | 332,50 | 324,40 | 331,80 | 3,69% | 2.442,00 |
| 09.12.2025 | 320,10 | 324,80 | 310,10 | 320,00 | -0,56% | 1.894,00 |
| 08.12.2025 | 314,50 | 324,50 | 314,50 | 321,80 | 2,29% | 3.321,00 |
| 05.12.2025 | 319,50 | 324,20 | 311,20 | 314,60 | -1,32% | 5.880,00 |
| 04.12.2025 | 316,90 | 321,50 | 312,60 | 318,80 | 0,50% | 2.381,00 |
| 03.12.2025 | 310,40 | 317,40 | 309,00 | 317,20 | 2,45% | 2.518,00 |
| 02.12.2025 | 294,70 | 311,60 | 294,40 | 309,60 | 4,95% | 2.554,00 |
| 01.12.2025 | 303,70 | 304,50 | 285,50 | 295,00 | -3,15% | 2.034,00 |
| 28.11.2025 | 298,60 | 305,30 | 296,60 | 304,60 | 2,35% | 3.639,00 |
| 27.11.2025 | 300,00 | 302,30 | 297,10 | 297,60 | -0,73% | 1.872,00 |
| 26.11.2025 | 296,70 | 301,00 | 293,60 | 299,80 | 1,46% | 5.111,00 |
| 25.11.2025 | 287,20 | 298,40 | 283,60 | 295,50 | 2,68% | 3.390,00 |
| 24.11.2025 | 272,80 | 291,00 | 272,40 | 287,80 | 6,43% | 7.426,00 |
| 21.11.2025 | 284,50 | 285,80 | 268,30 | 270,40 | -5,78% | 9.161,00 |
| 20.11.2025 | 284,70 | 298,00 | 283,90 | 287,00 | 2,65% | 2.220,00 |
| 19.11.2025 | 282,90 | 283,20 | 278,20 | 279,60 | -1,06% | 3.049,00 |
| 18.11.2025 | 281,70 | 285,40 | 278,20 | 282,60 | -0,28% | 1.458,00 |
| 17.11.2025 | 285,30 | 290,30 | 280,80 | 283,40 | 0,21% | 3.526,00 |
| 14.11.2025 | 283,60 | 285,50 | 276,20 | 282,80 | -0,07% | 1.924,00 |
| 13.11.2025 | 288,50 | 298,90 | 282,70 | 283,00 | -1,53% | 3.200,00 |
| 12.11.2025 | 277,50 | 289,20 | 277,50 | 287,40 | 3,60% | 2.235,00 |
| 11.11.2025 | 281,20 | 285,60 | 274,80 | 277,40 | -1,49% | 1.608,00 |
| 10.11.2025 | 273,30 | 285,80 | 273,20 | 281,60 | 3,07% | 4.747,00 |
| 07.11.2025 | 271,70 | 283,90 | 268,00 | 273,20 | 0,59% | 1.773,00 |
| 06.11.2025 | 262,30 | 278,60 | 252,60 | 271,60 | 3,74% | 2.464,00 |
| 05.11.2025 | 259,40 | 262,80 | 257,20 | 261,80 | 1,32% | 4.150,00 |
| 04.11.2025 | 252,60 | 261,20 | 249,50 | 258,40 | 1,49% | 3.361,00 |
| 03.11.2025 | 249,10 | 256,40 | 248,50 | 254,60 | 2,66% | 2.111,00 |
| 31.10.2025 | 252,90 | 254,90 | 248,00 | 248,00 | -1,67% | 4.242,00 |
| 30.10.2025 | 253,30 | 256,60 | 252,20 | 252,20 | -0,20% | 1.906,00 |
| 29.10.2025 | 254,80 | 255,60 | 251,40 | 252,70 | -0,75% | 1.308,00 |
| 28.10.2025 | 257,40 | 258,30 | 252,60 | 254,60 | -1,09% | 4.595,00 |
| 27.10.2025 | 255,30 | 258,70 | 254,90 | 257,40 | 1,34% | 4.077,00 |
| 24.10.2025 | 249,90 | 254,40 | 248,80 | 254,00 | 2,17% | 2.365,00 |
| 23.10.2025 | 242,20 | 249,50 | 241,80 | 248,60 | 3,41% | 2.938,00 |
| 22.10.2025 | 252,00 | 258,40 | 237,50 | 240,40 | -4,53% | 1.611,00 |
| 21.10.2025 | 259,80 | 261,60 | 251,00 | 251,80 | -3,30% | 1.090,00 |
| 20.10.2025 | 253,30 | 261,10 | 252,70 | 260,40 | 2,52% | 823,00 |
| 17.10.2025 | 256,60 | 257,80 | 250,60 | 254,00 | -1,70% | 3.574,00 |
| 16.10.2025 | 255,00 | 261,70 | 254,60 | 258,40 | 1,57% | 2.819,00 |
| 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 |