97,400€
-1,02%
Echtzeit-Aktienkurs Hochtief AG
Bid:
Ask:
Aktienkurse zur Hochtief AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 98,40 | 98,60 | 97,40 | 97,65 | -0,76% | 12.785,00 |
| 10.06.2024 | 99,20 | 99,20 | 97,80 | 98,40 | -1,30% | 74.668,00 |
| 07.06.2024 | 103,00 | 103,00 | 99,30 | 99,70 | -0,99% | 39.662,00 |
| 06.06.2024 | 100,90 | 102,00 | 99,80 | 100,70 | -0,40% | 37.793,00 |
| 05.06.2024 | 99,10 | 101,10 | 99,10 | 101,10 | 1,40% | 36.947,00 |
| 04.06.2024 | 101,70 | 101,70 | 99,70 | 99,70 | -1,87% | 44.214,00 |
| 03.06.2024 | 100,70 | 102,60 | 100,70 | 101,60 | 1,50% | 64.125,00 |
| 31.05.2024 | 100,90 | 101,30 | 100,00 | 100,10 | -1,09% | 39.150,00 |
| 30.05.2024 | 103,50 | 103,50 | 101,20 | 101,20 | -0,49% | 47.274,00 |
| 29.05.2024 | 103,20 | 103,20 | 100,90 | 101,70 | -1,45% | 40.614,00 |
| 28.05.2024 | 104,10 | 105,30 | 103,00 | 103,20 | -0,77% | 51.277,00 |
| 27.05.2024 | 101,90 | 104,10 | 101,40 | 104,00 | 2,06% | 63.615,00 |
| 24.05.2024 | 99,30 | 102,40 | 99,10 | 101,90 | 2,05% | 54.833,00 |
| 23.05.2024 | 99,05 | 100,30 | 99,05 | 99,85 | 0,81% | 30.547,00 |
| 22.05.2024 | 99,90 | 100,00 | 98,25 | 99,05 | -1,25% | 33.928,00 |
| 21.05.2024 | 99,20 | 100,30 | 98,40 | 100,30 | 0,75% | 58.249,00 |
| 20.05.2024 | 99,15 | 99,85 | 98,95 | 99,55 | 0,50% | 18.090,00 |
| 17.05.2024 | 100,00 | 100,80 | 99,05 | 99,05 | -1,83% | 42.317,00 |
| 16.05.2024 | 101,90 | 103,10 | 100,80 | 100,90 | -1,37% | 38.270,00 |
| 15.05.2024 | 103,10 | 104,20 | 100,60 | 102,30 | -0,78% | 45.315,00 |
| 14.05.2024 | 104,30 | 106,30 | 103,00 | 103,10 | -0,67% | 72.127,00 |
| 13.05.2024 | 101,30 | 104,70 | 100,50 | 103,80 | 1,37% | 56.313,00 |
| 10.05.2024 | 102,90 | 103,70 | 102,40 | 102,40 | -0,19% | 74.685,00 |
| 09.05.2024 | 102,00 | 103,20 | 101,70 | 102,60 | 0,59% | 53.824,00 |
| 08.05.2024 | 101,00 | 103,20 | 101,00 | 102,00 | 0,69% | 61.921,00 |
| 07.05.2024 | 100,60 | 101,60 | 99,55 | 101,30 | 0,80% | 41.482,00 |
| 06.05.2024 | 99,90 | 101,10 | 99,70 | 100,50 | 1,16% | 31.784,00 |
| 03.05.2024 | 98,85 | 100,30 | 98,85 | 99,35 | 0,66% | 37.525,00 |
| 02.05.2024 | 98,85 | 99,45 | 97,15 | 98,70 | 0,00% | 92.535,00 |
| 30.04.2024 | 99,00 | 99,45 | 98,50 | 98,70 | -0,35% | 38.656,00 |
| 29.04.2024 | 99,20 | 99,60 | 98,25 | 99,05 | 0,15% | 55.881,00 |
| 26.04.2024 | 98,10 | 99,25 | 97,25 | 98,90 | -1,98% | 71.906,00 |
| 25.04.2024 | 103,30 | 103,40 | 99,85 | 100,90 | -2,70% | 100.809,00 |
| 24.04.2024 | 104,30 | 104,50 | 103,40 | 103,70 | -0,48% | 49.131,00 |
| 23.04.2024 | 103,80 | 104,70 | 103,50 | 104,20 | 0,58% | 36.481,00 |
| 22.04.2024 | 105,40 | 105,70 | 103,20 | 103,60 | -1,24% | 46.203,00 |
| 19.04.2024 | 105,50 | 105,50 | 104,10 | 104,90 | -1,13% | 54.585,00 |
| 18.04.2024 | 103,90 | 106,90 | 103,40 | 106,10 | 2,31% | 61.024,00 |
| 17.04.2024 | 101,00 | 105,50 | 101,00 | 103,70 | 2,37% | 133.036,00 |
| 16.04.2024 | 101,00 | 102,40 | 100,60 | 101,30 | -0,78% | 38.494,00 |
| 15.04.2024 | 101,80 | 103,40 | 101,60 | 102,10 | -1,83% | 65.674,00 |
| 12.04.2024 | 103,00 | 104,30 | 102,60 | 104,00 | 1,86% | 62.998,00 |
| 11.04.2024 | 102,00 | 102,80 | 100,70 | 102,10 | 0,00% | 29.736,00 |
| 10.04.2024 | 102,20 | 102,90 | 100,60 | 102,10 | -0,49% | 102.938,00 |
| 09.04.2024 | 103,80 | 103,90 | 102,60 | 102,60 | -1,63% | 34.646,00 |
| 08.04.2024 | 103,20 | 104,70 | 103,20 | 104,30 | 1,07% | 30.913,00 |
| 05.04.2024 | 104,50 | 105,00 | 102,10 | 103,20 | -2,27% | 45.773,00 |
| 04.04.2024 | 105,60 | 106,30 | 104,40 | 105,60 | -0,28% | 85.825,00 |
| 03.04.2024 | 105,90 | 106,70 | 104,10 | 105,90 | -0,19% | 46.194,00 |
| 02.04.2024 | 107,40 | 107,80 | 106,10 | 106,10 | -1,49% | 54.106,00 |
| 28.03.2024 | 110,10 | 110,10 | 106,00 | 107,70 | -2,53% | 89.006,00 |
| 27.03.2024 | 110,10 | 111,90 | 109,70 | 110,50 | 0,64% | 89.795,00 |
| 26.03.2024 | 107,20 | 110,10 | 107,20 | 109,80 | 1,57% | 51.655,00 |
| 25.03.2024 | 107,00 | 108,30 | 106,30 | 108,10 | 0,84% | 32.606,00 |
| 22.03.2024 | 106,70 | 107,50 | 106,00 | 107,20 | 0,47% | 27.994,00 |
| 21.03.2024 | 107,50 | 107,80 | 106,10 | 106,70 | 0,66% | 41.620,00 |
| 20.03.2024 | 107,00 | 107,00 | 105,10 | 106,00 | -0,93% | 39.842,00 |
| 19.03.2024 | 106,50 | 107,20 | 105,50 | 107,00 | 0,28% | 30.269,00 |
| 18.03.2024 | 106,30 | 107,50 | 106,10 | 106,70 | 0,38% | 26.339,00 |
| 15.03.2024 | 107,20 | 109,30 | 105,90 | 106,30 | -0,65% | 160.523,00 |
| 14.03.2024 | 105,30 | 107,60 | 105,30 | 107,00 | 2,20% | 54.881,00 |
| 13.03.2024 | 103,90 | 105,60 | 103,40 | 104,70 | 1,06% | 63.259,00 |
| 12.03.2024 | 104,20 | 104,20 | 102,50 | 103,60 | -0,67% | 58.452,00 |
| 11.03.2024 | 102,30 | 104,60 | 101,80 | 104,30 | 0,00% | 47.046,00 |
| 08.03.2024 | 105,70 | 106,10 | 103,40 | 104,30 | -1,51% | 81.701,00 |
| 07.03.2024 | 102,60 | 106,70 | 101,30 | 105,90 | 2,52% | 69.220,00 |
| 06.03.2024 | 104,60 | 105,10 | 103,20 | 103,30 | -1,53% | 45.102,00 |
| 05.03.2024 | 107,10 | 107,20 | 104,90 | 104,90 | -2,51% | 70.385,00 |
| 04.03.2024 | 110,00 | 110,00 | 107,10 | 107,60 | -2,18% | 64.725,00 |
| 01.03.2024 | 110,20 | 110,60 | 105,00 | 110,00 | 0,36% | 88.453,00 |
| 29.02.2024 | 107,30 | 110,00 | 107,30 | 109,60 | 2,24% | 92.697,00 |
| 28.02.2024 | 106,60 | 107,80 | 106,30 | 107,20 | 0,56% | 54.140,00 |
| 27.02.2024 | 105,50 | 107,10 | 104,70 | 106,60 | 2,11% | 96.793,00 |
| 26.02.2024 | 104,30 | 106,50 | 103,80 | 104,40 | -0,67% | 51.346,00 |
| 23.02.2024 | 103,30 | 105,60 | 102,90 | 105,10 | 1,74% | 71.046,00 |
| 22.02.2024 | 99,45 | 103,60 | 99,45 | 103,30 | 4,29% | 82.332,00 |
| 21.02.2024 | 98,05 | 99,65 | 98,00 | 99,05 | 0,05% | 39.520,00 |
| 20.02.2024 | 99,15 | 100,20 | 98,90 | 99,00 | -0,95% | 36.398,00 |
| 19.02.2024 | 100,00 | 100,10 | 98,50 | 99,95 | -0,55% | 39.848,00 |
| 16.02.2024 | 102,70 | 102,70 | 99,40 | 100,50 | -1,66% | 71.992,00 |
| 15.02.2024 | 100,50 | 102,50 | 100,20 | 102,20 | 3,44% | 105.374,00 |
| 14.02.2024 | 98,60 | 100,00 | 98,60 | 98,80 | -0,25% | 67.314,00 |
| 13.02.2024 | 98,80 | 99,80 | 98,60 | 99,05 | -0,15% | 36.442,00 |
| 12.02.2024 | 99,25 | 99,65 | 98,60 | 99,20 | 0,05% | 40.649,00 |
| 09.02.2024 | 98,35 | 99,45 | 97,50 | 99,15 | -0,40% | 50.228,00 |
| 08.02.2024 | 99,10 | 100,20 | 99,00 | 99,55 | -0,45% | 32.195,00 |
| 07.02.2024 | 100,60 | 101,40 | 99,50 | 100,00 | -1,28% | 50.677,00 |
| 06.02.2024 | 101,30 | 102,10 | 100,60 | 101,30 | 0,40% | 31.648,00 |
| 05.02.2024 | 101,40 | 103,00 | 100,70 | 100,90 | -0,49% | 54.247,00 |
| 02.02.2024 | 99,90 | 101,70 | 99,75 | 101,40 | 2,17% | 76.317,00 |
| 01.02.2024 | 99,35 | 100,00 | 98,80 | 99,25 | -0,50% | 77.922,00 |
| 31.01.2024 | 100,90 | 101,00 | 99,30 | 99,75 | -1,04% | 89.492,00 |
| 30.01.2024 | 99,45 | 102,40 | 99,00 | 100,80 | 1,41% | 155.074,00 |
| 29.01.2024 | 109,50 | 110,00 | 96,10 | 99,40 | -9,14% | 307.678,00 |
| 26.01.2024 | 109,70 | 110,90 | 109,00 | 109,40 | -0,55% | 34.882,00 |
| 25.01.2024 | 110,60 | 111,20 | 109,60 | 110,00 | -0,81% | 42.979,00 |
| 24.01.2024 | 108,90 | 110,90 | 108,80 | 110,90 | 2,31% | 54.205,00 |
| 23.01.2024 | 107,50 | 108,60 | 106,90 | 108,40 | 1,21% | 43.097,00 |
| 22.01.2024 | 107,80 | 108,00 | 106,80 | 107,10 | -0,46% | 48.817,00 |
| 19.01.2024 | 108,00 | 108,20 | 106,70 | 107,60 | -0,28% | 53.218,00 |