HOCHTIEF Aktiengesellschaft HOT
XETR · Germany · Industrial Services
€389.00+1.60 (+0.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €387.80 | +0.10% | €386.80 | €388.20 | €382.40 | 7.47K |
| 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 |