483,600€
0,92%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 482,30 | 486,60 | 476,60 | 484,40 | 0,79% | 3.770,00 |
| 28.05.2026 | 478,00 | 484,60 | 473,10 | 480,60 | -0,04% | 607,00 |
| 27.05.2026 | 486,60 | 487,70 | 475,20 | 480,80 | -0,83% | 3.005,00 |
| 26.05.2026 | 481,80 | 489,20 | 480,20 | 484,80 | 0,39% | 1.856,00 |
| 25.05.2026 | 474,20 | 485,40 | 472,20 | 482,90 | 3,49% | 506,00 |
| 22.05.2026 | 476,80 | 477,80 | 464,20 | 466,60 | -1,93% | 2.133,00 |
| 21.05.2026 | 487,50 | 490,90 | 463,80 | 475,80 | -2,54% | 2.134,00 |
| 20.05.2026 | 456,30 | 489,20 | 456,20 | 488,20 | 6,90% | 938,00 |
| 19.05.2026 | 484,40 | 487,60 | 456,40 | 456,70 | -5,85% | 2.862,00 |
| 18.05.2026 | 510,00 | 517,25 | 478,90 | 485,10 | -6,76% | 2.578,00 |
| 15.05.2026 | 518,00 | 536,50 | 512,00 | 520,25 | -0,90% | 905,00 |
| 14.05.2026 | 516,00 | 530,50 | 514,25 | 525,00 | 1,89% | 597,00 |
| 13.05.2026 | 506,50 | 522,50 | 502,00 | 515,25 | 2,89% | 1.081,00 |
| 12.05.2026 | 533,00 | 534,00 | 495,20 | 500,80 | -6,70% | 3.074,00 |
| 11.05.2026 | 543,75 | 554,00 | 500,75 | 536,75 | -1,65% | 5.868,00 |
| 08.05.2026 | 537,25 | 550,50 | 536,25 | 545,75 | 1,96% | 3.258,00 |
| 07.05.2026 | 548,00 | 552,00 | 533,50 | 535,25 | -2,37% | 2.545,00 |
| 06.05.2026 | 526,75 | 554,50 | 525,50 | 548,25 | 5,03% | 2.153,00 |
| 05.05.2026 | 456,80 | 533,00 | 454,90 | 522,00 | 14,52% | 4.463,00 |
| 04.05.2026 | 458,30 | 465,80 | 450,60 | 455,80 | -0,42% | 1.034,00 |
| 30.04.2026 | 438,50 | 458,10 | 433,20 | 457,70 | 2,19% | 409,00 |
| 29.04.2026 | 448,50 | 454,20 | 446,10 | 447,90 | 0,27% | 972,00 |
| 28.04.2026 | 458,50 | 462,70 | 446,00 | 446,70 | -2,42% | 1.165,00 |
| 27.04.2026 | 459,30 | 466,20 | 455,20 | 457,80 | -0,78% | 1.415,00 |
| 24.04.2026 | 464,20 | 468,40 | 455,60 | 461,40 | -0,09% | 3.861,00 |
| 23.04.2026 | 457,60 | 467,30 | 451,40 | 461,80 | 0,17% | 5.255,00 |
| 22.04.2026 | 453,60 | 465,80 | 444,80 | 461,00 | 2,58% | 2.443,00 |
| 21.04.2026 | 463,30 | 464,30 | 448,60 | 449,40 | -2,69% | 2.266,00 |
| 20.04.2026 | 453,40 | 463,80 | 452,30 | 461,80 | -0,02% | 1.288,00 |
| 17.04.2026 | 453,70 | 467,00 | 442,20 | 461,90 | 2,01% | 1.310,00 |
| 16.04.2026 | 458,40 | 463,60 | 450,60 | 452,80 | -1,24% | 3.201,00 |
| 15.04.2026 | 466,80 | 469,20 | 457,30 | 458,50 | -1,95% | 2.019,00 |
| 14.04.2026 | 461,10 | 469,10 | 459,20 | 467,60 | 1,34% | 1.452,00 |
| 13.04.2026 | 434,10 | 461,70 | 431,10 | 461,40 | 1,94% | 5.601,00 |
| 10.04.2026 | 452,30 | 456,40 | 441,80 | 452,60 | 0,73% | 9.881,00 |
| 09.04.2026 | 440,50 | 455,80 | 436,90 | 449,30 | 2,14% | 7.256,00 |
| 08.04.2026 | 429,70 | 445,60 | 426,70 | 439,90 | 7,56% | 4.739,00 |
| 07.04.2026 | 402,40 | 410,60 | 396,40 | 409,00 | 1,54% | 2.224,00 |
| 02.04.2026 | 392,80 | 406,20 | 385,20 | 402,80 | 0,20% | 4.238,00 |
| 01.04.2026 | 392,80 | 408,20 | 392,40 | 402,00 | 3,32% | 1.943,00 |
| 31.03.2026 | 371,60 | 389,80 | 365,70 | 389,10 | 5,50% | 824,00 |
| 30.03.2026 | 371,90 | 378,60 | 368,20 | 368,80 | -1,07% | 11.961,00 |
| 27.03.2026 | 395,00 | 395,20 | 368,00 | 372,80 | -5,14% | 2.721,00 |
| 26.03.2026 | 400,40 | 403,20 | 387,20 | 393,00 | -2,24% | 1.343,00 |
| 25.03.2026 | 400,30 | 408,80 | 398,70 | 402,00 | 0,80% | 1.692,00 |
| 24.03.2026 | 395,00 | 399,30 | 387,80 | 398,80 | 0,28% | 1.868,00 |
| 23.03.2026 | 372,70 | 410,80 | 366,60 | 397,70 | 4,47% | 3.373,00 |
| 20.03.2026 | 400,40 | 410,40 | 379,30 | 380,70 | -4,61% | 2.298,00 |
| 19.03.2026 | 403,20 | 408,40 | 388,70 | 399,10 | -1,09% | 956,00 |
| 18.03.2026 | 405,30 | 417,80 | 402,90 | 403,50 | 0,55% | 5.412,00 |
| 17.03.2026 | 392,00 | 403,30 | 390,40 | 401,30 | 1,83% | 2.146,00 |
| 16.03.2026 | 381,40 | 398,20 | 379,30 | 394,10 | 4,65% | 3.696,00 |
| 13.03.2026 | 382,70 | 383,60 | 373,80 | 376,60 | -1,54% | 1.077,00 |
| 12.03.2026 | 391,50 | 397,60 | 374,60 | 382,50 | -3,19% | 2.683,00 |
| 11.03.2026 | 382,50 | 397,90 | 377,20 | 395,10 | 3,73% | 2.038,00 |
| 10.03.2026 | 376,00 | 392,40 | 374,60 | 380,90 | 1,30% | 4.740,00 |
| 09.03.2026 | 352,60 | 378,20 | 346,90 | 376,00 | 0,08% | 4.491,00 |
| 06.03.2026 | 389,40 | 392,80 | 370,80 | 375,70 | -2,74% | 2.747,00 |
| 05.03.2026 | 398,90 | 409,20 | 382,10 | 386,30 | -4,14% | 2.489,00 |
| 04.03.2026 | 388,40 | 403,50 | 386,50 | 403,00 | 2,88% | 2.723,00 |
| 03.03.2026 | 403,60 | 404,10 | 376,40 | 391,70 | -4,02% | 9.982,00 |
| 02.03.2026 | 395,80 | 410,70 | 386,50 | 408,10 | 0,00% | 2.390,00 |
| 27.02.2026 | 402,30 | 414,60 | 402,00 | 408,10 | 0,34% | 2.269,00 |
| 26.02.2026 | 414,00 | 419,60 | 399,60 | 406,70 | -1,86% | 2.086,00 |
| 25.02.2026 | 409,20 | 416,30 | 409,20 | 414,40 | 0,90% | 1.386,00 |
| 24.02.2026 | 403,50 | 411,30 | 396,80 | 410,70 | 2,06% | 2.762,00 |
| 23.02.2026 | 394,70 | 405,80 | 393,00 | 402,40 | -0,30% | 1.655,00 |
| 20.02.2026 | 392,60 | 414,10 | 392,20 | 403,60 | 2,72% | 2.427,00 |
| 19.02.2026 | 398,00 | 409,00 | 386,60 | 392,90 | -1,28% | 2.091,00 |
| 18.02.2026 | 385,30 | 404,00 | 384,40 | 398,00 | 3,35% | 2.311,00 |
| 17.02.2026 | 390,10 | 390,20 | 376,40 | 385,10 | -1,56% | 1.973,00 |
| 16.02.2026 | 368,80 | 391,80 | 366,70 | 391,20 | 6,36% | 3.676,00 |
| 13.02.2026 | 366,00 | 375,80 | 362,00 | 367,80 | 0,05% | 1.875,00 |
| 12.02.2026 | 374,20 | 381,40 | 362,80 | 367,60 | -1,45% | 3.945,00 |
| 11.02.2026 | 362,40 | 377,70 | 360,40 | 373,00 | 3,24% | 1.203,00 |
| 10.02.2026 | 376,70 | 377,20 | 358,20 | 361,30 | -4,24% | 2.185,00 |
| 09.02.2026 | 364,20 | 378,60 | 363,70 | 377,30 | 3,74% | 3.715,00 |
| 06.02.2026 | 348,50 | 365,60 | 347,20 | 363,70 | 4,63% | 1.252,00 |
| 05.02.2026 | 348,80 | 357,80 | 341,80 | 347,60 | -0,09% | 2.560,00 |
| 04.02.2026 | 364,10 | 365,20 | 340,80 | 347,90 | -4,13% | 2.970,00 |
| 03.02.2026 | 358,30 | 367,60 | 355,00 | 362,90 | 1,37% | 1.769,00 |
| 02.02.2026 | 346,60 | 360,80 | 345,90 | 358,00 | 1,13% | 1.431,00 |
| 30.01.2026 | 355,90 | 361,20 | 352,80 | 354,00 | -0,73% | 2.176,00 |
| 29.01.2026 | 350,50 | 363,00 | 348,70 | 356,60 | 2,00% | 2.140,00 |
| 28.01.2026 | 363,20 | 363,40 | 348,20 | 349,60 | -3,16% | 3.877,00 |
| 27.01.2026 | 362,50 | 366,60 | 359,60 | 361,00 | 0,03% | 2.467,00 |
| 26.01.2026 | 362,20 | 367,30 | 359,60 | 360,90 | -0,41% | 3.761,00 |
| 23.01.2026 | 366,80 | 368,20 | 357,80 | 362,40 | -1,09% | 6.111,00 |
| 22.01.2026 | 361,10 | 369,00 | 353,20 | 366,40 | 2,35% | 5.058,00 |
| 21.01.2026 | 350,10 | 358,30 | 346,20 | 358,00 | 2,87% | 3.283,00 |
| 20.01.2026 | 361,90 | 362,90 | 343,10 | 348,00 | -4,32% | 6.563,00 |
| 19.01.2026 | 362,30 | 368,60 | 354,00 | 363,70 | -2,44% | 3.228,00 |
| 16.01.2026 | 368,60 | 376,60 | 366,80 | 372,80 | 1,14% | 5.665,00 |
| 15.01.2026 | 361,90 | 369,80 | 357,80 | 368,60 | 2,53% | 4.901,00 |
| 14.01.2026 | 367,00 | 370,40 | 357,30 | 359,50 | -1,88% | 5.481,00 |
| 13.01.2026 | 363,10 | 369,40 | 359,60 | 366,40 | 1,16% | 4.862,00 |
| 12.01.2026 | 354,70 | 364,40 | 350,00 | 362,20 | 1,63% | 3.243,00 |
| 09.01.2026 | 360,70 | 361,40 | 349,20 | 356,40 | -1,44% | 4.075,00 |
| 08.01.2026 | 368,60 | 372,00 | 357,60 | 361,60 | -2,22% | 9.044,00 |
| 07.01.2026 | 356,60 | 372,80 | 356,40 | 369,80 | 3,82% | 5.477,00 |