363,700€
6,59%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 342,40 | 369,50 | 337,20 | 363,70 | 6,19% | 3.731,00 |
| 05.11.2026 | 362,90 | 369,60 | 333,80 | 342,50 | -7,11% | 8.729,00 |
| 04.11.2026 | 382,30 | 383,20 | 362,60 | 368,70 | -3,58% | 7.280,00 |
| 03.11.2026 | 371,60 | 387,60 | 368,20 | 382,40 | 1,57% | 6.006,00 |
| 02.11.2026 | 378,10 | 381,60 | 372,60 | 376,50 | 1,54% | 9.689,00 |
| 30.10.2026 | 378,10 | 379,20 | 370,40 | 370,80 | -3,21% | 5.252,00 |
| 29.10.2026 | 375,00 | 386,80 | 373,40 | 383,10 | 2,60% | 9.714,00 |
| 28.10.2026 | 384,70 | 385,60 | 373,40 | 373,40 | -1,92% | 3.505,00 |
| 27.10.2026 | 371,00 | 382,60 | 370,30 | 380,70 | 2,84% | 7.078,00 |
| 26.10.2026 | 356,70 | 371,00 | 355,10 | 370,20 | 3,87% | 6.790,00 |
| 23.10.2026 | 355,00 | 361,80 | 348,80 | 356,40 | 0,54% | 4.329,00 |
| 22.10.2026 | 368,20 | 368,90 | 352,50 | 354,50 | -5,06% | 1.095,00 |
| 21.10.2026 | 374,20 | 375,80 | 369,60 | 373,40 | 0,62% | 8.124,00 |
| 20.10.2026 | 369,70 | 374,20 | 360,60 | 371,10 | -0,56% | 4.291,00 |
| 19.10.2026 | 372,20 | 373,80 | 365,60 | 373,20 | 0,84% | 4.007,00 |
| 16.10.2026 | 371,80 | 376,80 | 369,40 | 370,10 | 0,03% | 8.297,00 |
| 15.10.2026 | 375,20 | 376,60 | 359,30 | 370,00 | -2,89% | 6.026,00 |
| 14.10.2026 | 389,90 | 393,60 | 380,40 | 381,00 | -2,28% | 5.266,00 |
| 13.10.2026 | 391,00 | 395,80 | 384,80 | 389,90 | -0,69% | 5.881,00 |
| 12.10.2026 | 391,50 | 395,20 | 388,60 | 392,60 | 0,46% | 7.042,00 |
| 09.10.2026 | 390,00 | 396,50 | 386,70 | 390,80 | 0,28% | 6.014,00 |
| 08.10.2026 | 398,90 | 400,90 | 385,60 | 389,70 | -2,99% | 14.541,00 |
| 07.10.2026 | 408,50 | 409,60 | 400,10 | 401,70 | -1,93% | 2.579,00 |
| 06.10.2026 | 402,50 | 413,30 | 400,20 | 409,60 | 2,04% | 9.431,00 |
| 05.10.2026 | 407,70 | 407,70 | 397,20 | 401,40 | -1,18% | 5.810,00 |
| 02.10.2026 | 398,40 | 409,80 | 397,10 | 406,20 | 2,39% | 7.944,00 |
| 01.10.2026 | 387,00 | 398,20 | 382,20 | 396,70 | 3,01% | 3.056,00 |
| 30.09.2026 | 395,30 | 398,40 | 384,90 | 385,10 | -2,08% | 4.488,00 |
| 29.09.2026 | 393,40 | 400,40 | 387,60 | 393,30 | -0,38% | 7.408,00 |
| 28.09.2026 | 396,90 | 404,00 | 391,60 | 394,80 | -1,25% | 4.023,00 |
| 25.09.2026 | 401,10 | 405,80 | 397,10 | 399,80 | 0,48% | 2.521,00 |
| 24.09.2026 | 396,50 | 402,80 | 393,80 | 397,90 | -0,03% | 3.848,00 |
| 23.09.2026 | 404,20 | 406,60 | 395,50 | 398,00 | -1,58% | 2.018,00 |
| 22.09.2026 | 399,30 | 405,80 | 397,40 | 404,40 | 1,35% | 3.796,00 |
| 21.09.2026 | 397,30 | 400,60 | 393,80 | 399,00 | 0,78% | 5.219,00 |
| 18.09.2026 | 391,30 | 397,60 | 390,60 | 395,90 | 1,20% | 7.718,00 |
| 17.09.2026 | 384,10 | 399,20 | 382,10 | 391,20 | 2,25% | 6.158,00 |
| 16.09.2026 | 379,10 | 393,00 | 378,40 | 382,60 | 1,76% | 4.284,00 |
| 15.09.2026 | 378,00 | 383,20 | 373,80 | 376,00 | -0,77% | 4.831,00 |
| 14.09.2026 | 405,00 | 407,70 | 374,60 | 378,90 | -8,96% | 9.101,00 |
| 11.09.2026 | 410,40 | 416,80 | 406,80 | 416,20 | 1,54% | 3.533,00 |
| 10.09.2026 | 437,10 | 437,80 | 404,30 | 409,90 | -6,09% | 5.151,00 |
| 09.09.2026 | 443,50 | 446,40 | 431,80 | 436,50 | -1,49% | 2.521,00 |
| 08.09.2026 | 435,00 | 444,80 | 431,00 | 443,10 | 1,91% | 1.697,00 |
| 07.09.2026 | 424,10 | 437,60 | 424,10 | 434,80 | 2,21% | 473,00 |
| 04.09.2026 | 424,30 | 429,20 | 415,00 | 425,40 | 0,66% | 2.017,00 |
| 03.09.2026 | 410,50 | 424,10 | 402,80 | 422,60 | 2,87% | 4.098,00 |
| 02.09.2026 | 410,60 | 420,00 | 400,20 | 410,80 | 0,49% | 7.682,00 |
| 01.09.2026 | 418,50 | 423,00 | 404,10 | 408,80 | -2,08% | 4.337,00 |
| 31.08.2026 | 424,80 | 425,70 | 416,50 | 417,50 | -2,04% | 3.648,00 |
| 28.08.2026 | 424,20 | 430,60 | 423,20 | 426,20 | 0,71% | 7.947,00 |
| 27.08.2026 | 428,50 | 431,40 | 421,30 | 423,20 | -0,09% | 4.295,00 |
| 26.08.2026 | 427,00 | 433,50 | 421,80 | 423,60 | -0,87% | 1.948,00 |
| 25.08.2026 | 423,00 | 433,60 | 423,00 | 427,30 | 0,80% | 4.747,00 |
| 24.08.2026 | 425,10 | 433,00 | 421,20 | 423,90 | -0,59% | 2.724,00 |
| 21.08.2026 | 424,30 | 434,90 | 424,30 | 426,40 | 0,45% | 2.447,00 |
| 20.08.2026 | 422,80 | 428,00 | 416,60 | 424,50 | 0,52% | 3.640,00 |
| 19.08.2026 | 430,00 | 436,20 | 419,50 | 422,30 | -1,86% | 4.020,00 |
| 18.08.2026 | 437,10 | 437,40 | 428,60 | 430,30 | -1,78% | 4.469,00 |
| 17.08.2026 | 442,10 | 451,40 | 436,20 | 438,10 | -0,52% | 1.909,00 |
| 14.08.2026 | 445,10 | 446,10 | 432,30 | 440,40 | -0,99% | 4.946,00 |
| 13.08.2026 | 447,80 | 448,60 | 442,60 | 444,80 | -0,29% | 5.632,00 |
| 12.08.2026 | 446,00 | 454,80 | 444,50 | 446,10 | 0,13% | 1.923,00 |
| 11.08.2026 | 448,20 | 453,70 | 444,50 | 445,50 | -0,27% | 4.527,00 |
| 10.08.2026 | 452,30 | 457,80 | 446,20 | 446,70 | -1,59% | 3.011,00 |
| 07.08.2026 | 455,40 | 461,80 | 451,70 | 453,90 | 0,02% | 4.630,00 |
| 06.08.2026 | 448,00 | 457,60 | 441,20 | 453,80 | 1,54% | 2.304,00 |
| 05.08.2026 | 446,90 | 454,60 | 442,10 | 446,90 | 0,56% | 3.276,00 |
| 04.08.2026 | 449,80 | 458,50 | 442,70 | 444,40 | -0,98% | 3.780,00 |
| 03.08.2026 | 453,10 | 454,80 | 435,60 | 448,80 | 1,17% | 6.370,00 |
| 31.07.2026 | 448,80 | 461,30 | 440,80 | 443,60 | -0,81% | 2.710,00 |
| 30.07.2026 | 424,70 | 447,60 | 419,50 | 447,20 | 5,55% | 3.739,00 |
| 29.07.2026 | 418,00 | 436,60 | 414,60 | 423,70 | -1,24% | 4.535,00 |
| 28.07.2026 | 431,70 | 445,10 | 422,40 | 429,00 | -1,27% | 8.507,00 |
| 27.07.2026 | 451,50 | 455,20 | 428,70 | 434,50 | -2,84% | 7.139,00 |
| 24.07.2026 | 445,60 | 451,60 | 443,20 | 447,20 | 0,43% | 3.676,00 |
| 23.07.2026 | 456,60 | 457,80 | 443,20 | 445,30 | -2,77% | 3.517,00 |
| 22.07.2026 | 464,90 | 465,10 | 452,40 | 458,00 | -1,53% | 6.929,00 |
| 21.07.2026 | 457,10 | 467,20 | 455,70 | 465,10 | 2,38% | 5.206,00 |
| 20.07.2026 | 454,90 | 462,60 | 450,80 | 454,30 | -0,20% | 3.215,00 |
| 17.07.2026 | 454,00 | 462,80 | 447,80 | 455,20 | -1,39% | 5.263,00 |
| 16.07.2026 | 465,50 | 473,80 | 452,60 | 461,60 | -0,80% | 6.490,00 |
| 15.07.2026 | 465,00 | 479,40 | 462,90 | 465,30 | 0,41% | 5.220,00 |
| 14.07.2026 | 452,10 | 466,00 | 448,00 | 463,40 | 2,82% | 2.768,00 |
| 13.07.2026 | 438,50 | 460,00 | 433,40 | 450,70 | -1,05% | 6.767,00 |
| 10.07.2026 | 468,30 | 469,90 | 454,00 | 455,50 | -2,46% | 2.199,00 |
| 09.07.2026 | 458,50 | 473,00 | 457,80 | 467,00 | 2,12% | 5.688,00 |
| 08.07.2026 | 472,10 | 472,50 | 452,80 | 457,30 | -2,87% | 2.830,00 |
| 07.07.2026 | 488,50 | 493,20 | 469,60 | 470,80 | -5,12% | 4.903,00 |
| 06.07.2026 | 497,80 | 498,50 | 485,60 | 496,20 | -0,74% | 5.022,00 |
| 03.07.2026 | 488,10 | 501,50 | 488,10 | 499,90 | 2,97% | 10.301,00 |
| 02.07.2026 | 500,20 | 500,30 | 480,90 | 485,50 | -2,43% | 9.588,00 |
| 01.07.2026 | 504,75 | 513,00 | 487,80 | 497,60 | -1,32% | 5.623,00 |
| 30.06.2026 | 500,25 | 513,50 | 499,00 | 504,25 | 1,01% | 3.329,00 |
| 29.06.2026 | 499,90 | 505,00 | 491,40 | 499,20 | 0,32% | 3.272,00 |
| 26.06.2026 | 504,25 | 512,00 | 494,00 | 497,60 | -2,43% | 2.742,00 |
| 25.06.2026 | 515,25 | 520,00 | 505,50 | 510,00 | 0,84% | 4.139,00 |
| 24.06.2026 | 503,50 | 512,00 | 492,30 | 505,75 | 0,20% | 2.472,00 |
| 23.06.2026 | 522,50 | 525,25 | 489,80 | 504,75 | -4,63% | 4.799,00 |
| 22.06.2026 | 514,00 | 530,50 | 509,75 | 529,25 | 3,67% | 3.513,00 |