HOCHTIEF Aktiengesellschaft HOT
XETR · Deutschland · Industriedienstleistungen
€392,40+5,00 (+1,29 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €392,40 | +1,29 % | €386,80 | €394,40 | €382,40 | 11,23K |
| 2026-09-30 | €387,40 | -1,53 % | €392,80 | €398,00 | €386,40 | 58,20K |
| 2026-09-29 | €393,40 | -0,10 % | €398,80 | €399,80 | €388,00 | 51,56K |
| 2026-09-28 | €393,80 | -0,86 % | €396,00 | €404,00 | €391,80 | 44,24K |
| 2026-09-25 | €397,20 | +0,05 % | €402,40 | €405,60 | €397,20 | 41,21K |
| 2026-09-24 | €397,00 | -0,10 % | €395,00 | €402,80 | €394,00 | 65,56K |
| 2026-09-23 | €397,40 | -1,54 % | €404,40 | €406,60 | €395,60 | 57,96K |
| 2026-09-22 | €403,60 | +0,90 % | €402,60 | €405,80 | €397,60 | 57,81K |
| 2026-09-21 | €400,00 | +1,16 % | €398,40 | €400,80 | €394,00 | 42,40K |
| 2026-09-18 | €395,40 | +0,76 % | €393,60 | €397,80 | €390,80 | 218,04K |
| 2026-09-17 | €392,40 | +1,19 % | €388,00 | €399,00 | €386,80 | 57,34K |
| 2026-09-16 | €387,80 | +2,59 % | €384,00 | €392,80 | €384,00 | 52,88K |
| 2026-09-15 | €378,00 | +0,21 % | €379,60 | €383,20 | €374,00 | 89,83K |
| 2026-09-14 | €377,20 | -9,37 % | €405,00 | €407,60 | €374,60 | 150,13K |
| 2026-09-11 | €416,20 | +1,71 % | €410,60 | €416,40 | €406,80 | 45,74K |
| 2026-09-10 | €409,20 | -6,06 % | €436,20 | €437,40 | €403,80 | 88,91K |
| 2026-09-09 | €435,60 | -2,51 % | €444,20 | €447,00 | €432,00 | 156,43K |
| 2026-09-08 | €446,80 | +2,34 % | €436,00 | €446,80 | €431,00 | 63,90K |
| 2026-09-07 | €436,60 | +2,49 % | €425,20 | €437,40 | €425,20 | 57,52K |
| 2026-09-04 | €426,00 | +0,76 % | €421,20 | €429,20 | €414,80 | 61,89K |
| 2026-09-03 | €422,80 | +3,58 % | €409,00 | €422,80 | €402,60 | 99,53K |
| 2026-09-02 | €408,20 | -1,83 % | €411,80 | €420,00 | €403,00 | 61,77K |
| 2026-09-01 | €415,80 | -0,62 % | €417,00 | €422,80 | €414,00 | 66,19K |
| 2026-08-31 | €418,40 | -1,88 % | €425,80 | €425,80 | €417,60 | 75,30K |
| 2026-08-28 | €426,40 | +0,19 % | €426,80 | €430,60 | €423,80 | 46,25K |
| 2026-08-27 | €425,60 | +0,24 % | €427,00 | €431,60 | €422,80 | 45,39K |
| 2026-08-26 | €424,60 | -0,61 % | €427,00 | €433,00 | €424,60 | 37,36K |
| 2026-08-25 | €427,20 | +0,47 % | €428,00 | €433,60 | €425,60 | 39,99K |
| 2026-08-24 | €425,20 | -0,56 % | €426,60 | €433,00 | €421,20 | 37,88K |
| 2026-08-21 | €427,60 | +0,33 % | €427,00 | €434,80 | €427,00 | 35,37K |
| 2026-08-20 | €426,20 | +0,28 % | €427,00 | €427,40 | €416,40 | 75,56K |
| 2026-08-19 | €425,00 | -1,94 % | €432,20 | €436,00 | €423,60 | 37,00K |
| 2026-08-18 | €433,40 | -1,10 % | €436,40 | €436,60 | €428,80 | 60,79K |
| 2026-08-17 | €438,20 | -1,08 % | €446,80 | €450,80 | €436,60 | 35,82K |
| 2026-08-14 | €443,00 | -0,18 % | €442,20 | €444,00 | €432,40 | 70,20K |
| 2026-08-13 | €443,80 | -0,31 % | €446,80 | €448,00 | €442,60 | 35,99K |
| 2026-08-12 | €445,20 | +0,09 % | €449,00 | €455,00 | €445,20 | 34,26K |
| 2026-08-11 | €444,80 | -0,71 % | €448,20 | €453,40 | €444,00 | 34,98K |
| 2026-08-10 | €448,00 | -0,97 % | €452,00 | €457,60 | €448,00 | 33,27K |
| 2026-08-07 | €452,40 | -1,05 % | €458,80 | €462,00 | €452,40 | 40,85K |
| 2026-08-06 | €457,20 | +1,65 % | €447,20 | €457,20 | €441,40 | 71,90K |
| 2026-08-05 | €449,80 | +1,12 % | €449,80 | €454,20 | €442,20 | 64,67K |
| 2026-08-04 | €444,80 | -0,40 % | €452,00 | €458,20 | €442,80 | 91,23K |
| 2026-08-03 | €446,60 | +0,77 % | €447,60 | €454,00 | €435,80 | 97,64K |
| 2026-07-31 | €443,20 | +0,09 % | €451,00 | €461,00 | €441,00 | 52,49K |
| 2026-07-30 | €442,80 | +3,02 % | €428,60 | €447,20 | €425,80 | 67,43K |
| 2026-07-29 | €429,80 | -0,51 % | €423,80 | €436,40 | €419,60 | 97,88K |
| 2026-07-28 | €432,00 | -0,51 % | €426,80 | €445,40 | €422,00 | 116,82K |
| 2026-07-27 | €434,20 | -2,95 % | €449,00 | €453,60 | €428,80 | 128,43K |
| 2026-07-24 | €447,40 | -0,13 % | €443,20 | €451,40 | €443,20 | 51,83K |
| 2026-07-23 | €448,00 | -2,52 % | €456,60 | €457,40 | €443,40 | 47,05K |
| 2026-07-22 | €459,60 | -0,99 % | €460,20 | €464,80 | €452,20 | 44,06K |
| 2026-07-21 | €464,20 | +1,71 % | €456,60 | €467,20 | €456,40 | 36,64K |
| 2026-07-20 | €456,40 | +0,18 % | €453,80 | €462,60 | €450,80 | 36,82K |
| 2026-07-17 | €455,60 | -2,23 % | €458,60 | €462,00 | €447,80 | 64,74K |
| 2026-07-16 | €466,00 | +0,43 % | €465,00 | €473,00 | €452,80 | 38,39K |
| 2026-07-15 | €464,00 | 0,00 % | €468,60 | €479,40 | €464,00 | 57,96K |
| 2026-07-14 | €464,00 | +1,58 % | €453,40 | €465,00 | €446,20 | 48,99K |
| 2026-07-13 | €456,80 | +0,35 % | €442,00 | €460,00 | €438,80 | 54,90K |
| 2026-07-10 | €455,20 | -2,36 % | €464,80 | €469,20 | €454,40 | 47,35K |
| 2026-07-09 | €466,20 | +2,46 % | €464,40 | €472,80 | €461,20 | 43,36K |
| 2026-07-08 | €455,00 | -3,60 % | €470,20 | €470,20 | €453,00 | 73,09K |
| 2026-07-07 | €472,00 | -5,11 % | €484,40 | €493,00 | €469,80 | 74,96K |
| 2026-07-06 | €497,40 | -0,52 % | €496,80 | €498,00 | €485,80 | 42,67K |
| 2026-07-03 | €500,00 | +2,67 % | €490,00 | €500,50 | €489,80 | 43,39K |
| 2026-07-02 | €487,00 | -1,89 % | €494,40 | €499,60 | €481,00 | 73,07K |
| 2026-07-01 | €496,40 | -2,09 % | €505,00 | €513,00 | €487,60 | 78,03K |
| 2026-06-30 | €507,00 | +2,09 % | €503,00 | €513,00 | €500,50 | 69,14K |
| 2026-06-29 | €496,60 | -0,24 % | €500,00 | €504,50 | €491,60 | 89,33K |
| 2026-06-26 | €497,80 | -2,39 % | €510,00 | €511,00 | €494,20 | 49,56K |
| 2026-06-25 | €510,00 | +0,10 % | €514,00 | €520,00 | €505,50 | 49,41K |
| 2026-06-24 | €509,50 | +0,99 % | €507,00 | €512,00 | €492,00 | 49,28K |
| 2026-06-23 | €504,50 | -4,27 % | €520,00 | €520,00 | €489,20 | 90,35K |
| 2026-06-22 | €527,00 | +3,13 % | €517,00 | €527,00 | €509,50 | 56,45K |
| 2026-06-19 | €511,00 | -0,20 % | €506,50 | €511,00 | €502,50 | 461,06K |
| 2026-06-18 | €512,00 | +0,10 % | €512,50 | €523,00 | €507,50 | 59,21K |
| 2026-06-17 | €511,50 | +2,79 % | €497,60 | €511,50 | €497,20 | 52,94K |
| 2026-06-16 | €497,60 | +0,48 % | €493,40 | €499,00 | €486,00 | 38,57K |
| 2026-06-15 | €495,20 | +2,02 % | €494,20 | €499,00 | €488,40 | 47,27K |
| 2026-06-12 | €485,40 | +0,37 % | €490,80 | €495,80 | €482,60 | 54,05K |
| 2026-06-11 | €483,60 | +4,63 % | €471,20 | €486,60 | €471,20 | 40,90K |
| 2026-06-10 | €462,20 | 0,00 % | €461,20 | €472,80 | €450,20 | 55,22K |
| 2026-06-09 | €462,20 | -6,48 % | €498,80 | €499,60 | €462,20 | 57,99K |
| 2026-06-08 | €494,20 | -0,36 % | €487,40 | €499,80 | €484,00 | 34,50K |
| 2026-06-05 | €496,00 | +0,40 % | €494,00 | €500,50 | €489,00 | 38,00K |
| 2026-06-04 | €494,00 | -0,24 % | €504,50 | €505,50 | €481,20 | 50,50K |
| 2026-06-03 | €495,20 | +3,12 % | €476,00 | €495,20 | €472,00 | 43,91K |
| 2026-06-02 | €480,20 | +0,13 % | €484,20 | €486,60 | €475,00 | 63,66K |
| 2026-06-01 | €479,60 | -1,44 % | €487,80 | €490,40 | €476,00 | 50,73K |
| 2026-05-29 | €486,60 | +1,12 % | €485,00 | €486,60 | €476,80 | 160,35K |