WKN: | 607000 |
ISIN: | DE0006070006 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Hochtief-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 09. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
05.09.2025 |
218,00 220,40 |
220,40 218,00 |
218,00 | 220,40 |
90.888 0,64% |
0,64% |
04.09.2025 |
215,40 219,00 |
219,00 215,40 |
215,40 | 219,00 |
12.456 1,77% |
1,77% |
03.09.2025 |
213,20 215,20 |
216,20 211,80 |
211,80 | 215,20 |
15.888 1,80% |
1,80% |
02.09.2025 |
216,80 211,40 |
216,80 211,40 |
211,40 | 211,40 |
17.012 -2,31% |
-2,31% |
01.09.2025 |
216,20 216,40 |
218,20 216,20 |
216,20 | 216,40 |
24.448 0,09% |
0,09% |
29.08.2025 |
215,00 216,20 |
216,80 215,00 |
215,00 | 216,20 |
19.487 0,37% |
0,37% |
28.08.2025 |
212,40 215,40 |
217,20 212,40 |
212,40 | 215,40 |
51.837 1,41% |
1,41% |
27.08.2025 |
220,40 212,40 |
220,40 212,40 |
212,40 | 212,40 |
90.190 -3,54% |
-3,54% |
26.08.2025 |
221,00 220,20 |
222,00 219,00 |
219,00 | 220,20 |
57.098 -1,34% |
-1,34% |
25.08.2025 |
227,00 223,20 |
227,00 218,80 |
218,80 | 223,20 |
92.517 -1,41% |
-1,41% |
22.08.2025 |
223,00 226,40 |
226,40 222,00 |
222,00 | 226,40 |
57.928 1,07% |
1,07% |
21.08.2025 |
221,00 224,00 |
224,60 221,00 |
221,00 | 224,00 |
25.994 1,27% |
1,27% |
20.08.2025 |
220,60 221,20 |
222,80 220,60 |
220,60 | 221,20 |
144.670 -0,72% |
-0,72% |
19.08.2025 |
225,40 222,80 |
226,80 221,20 |
221,20 | 222,80 |
245.186 -0,80% |
-0,80% |
18.08.2025 |
220,00 224,60 |
224,60 220,00 |
220,00 | 224,60 |
44.966 1,91% |
1,91% |
15.08.2025 |
222,80 220,40 |
223,00 220,40 |
220,40 | 220,40 |
92.073 -0,99% |
-0,99% |
14.08.2025 |
215,40 222,60 |
222,60 215,40 |
215,40 | 222,60 |
69.998 3,44% |
3,44% |
13.08.2025 |
217,00 215,20 |
218,60 215,20 |
215,20 | 215,20 |
75.173 -1,74% |
-1,74% |
12.08.2025 |
210,20 219,00 |
219,00 210,20 |
210,20 | 219,00 |
281.945 3,79% |
3,79% |
11.08.2025 |
210,20 211,00 |
211,20 205,00 |
205,00 | 211,00 |
209.989 1,15% |
1,15% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
129,70 140,10 |
144,80 129,70 |
129,70 | 140,10 | 8,02% |
Februar |
140,10 151,20 |
155,00 136,90 |
136,90 | 151,20 | 7,92% |
März |
151,20 156,50 |
185,10 151,20 |
151,20 | 156,50 | 3,51% |
April |
156,50 166,10 |
170,80 138,60 |
138,60 | 166,10 | 6,13% |
Mai |
166,10 163,70 |
173,60 156,40 |
156,40 | 163,70 | -1,44% |
Juni |
163,70 166,90 |
166,90 153,40 |
153,40 | 166,90 | 1,95% |
Juli |
166,90 194,30 |
194,30 160,00 |
160,00 | 194,30 | 16,42% |
August |
194,30 216,20 |
226,40 187,30 |
187,30 | 216,20 | 11,27% |
September |
216,20 220,40 |
220,40 211,40 |
211,40 | 220,40 | 1,94% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
129,70 220,40 |
226,40 129,70 |
129,70 | 220,40 | 69,93% |
2024 |
99,80 129,70 |
130,90 96,95 |
96,95 | 129,70 | 29,96% |
2023 |
52,52 99,80 |
104,10 52,38 |
52,38 | 99,80 | 90,02% |
2022 |
70,74 52,52 |
72,98 45,68 |
45,68 | 52,52 | -25,76% |
2021 |
79,90 70,74 |
87,70 61,80 |
61,80 | 70,74 | -11,46% |
2020 |
114,10 79,90 |
120,80 44,10 |
44,10 | 79,90 | -29,97% |
2019 |
115,80 114,10 |
143,50 94,60 |
94,60 | 114,10 | -1,47% |
2018 |
145,76 115,80 |
160,00 113,00 |
113,00 | 115,80 | -20,56% |
2017 |
133,70 145,76 |
173,45 131,09 |
131,09 | 145,76 | 9,02% |
2016 |
86,37 133,70 |
136,55 77,30 |
77,30 | 133,70 | 54,80% |
2015 |
58,42 86,37 |
89,31 57,08 |
57,08 | 86,37 | 47,83% |
2014 |
62,28 58,42 |
69,97 54,11 |
54,11 | 58,42 | -6,19% |
2013 |
43,66 62,28 |
68,36 43,66 |
43,66 | 62,28 | 42,66% |
2012 |
44,31 43,66 |
55,37 35,14 |
35,14 | 43,66 | -1,47% |
2011 |
63,20 44,31 |
76,39 37,80 |
37,80 | 44,31 | -29,89% |
2010 |
53,15 63,20 |
66,15 45,79 |
45,79 | 63,20 | 18,91% |
2009 |
35,71 53,15 |
59,50 21,02 |
21,02 | 53,15 | 48,84% |
2008 |
90,72 35,71 |
90,72 20,88 |
20,88 | 35,71 | -60,64% |
2007 |
55,06 90,72 |
96,19 51,42 |
51,42 | 90,72 | 64,77% |
2006 |
37,87 55,06 |
58,87 37,20 |
37,20 | 55,06 | 45,39% |
2005 |
23,95 37,87 |
37,87 23,07 |
23,07 | 37,87 | 58,12% |
2004 |
23,00 23,95 |
26,60 17,10 |
17,10 | 23,95 | 4,13% |
2003 |
13,00 23,00 |
23,60 10,68 |
10,68 | 23,00 | 76,92% |
2002 |
15,81 13,00 |
24,70 11,80 |
11,80 | 13,00 | -17,77% |
2001 |
20,90 15,81 |
27,90 10,55 |
10,55 | 15,81 | -24,35% |
2000 |
37,00 20,90 |
34,80 19,15 |
19,15 | 20,90 | -43,51% |
1999 |
33,23 37,00 |
47,50 25,50 |
25,50 | 37,00 | 11,33% |
1998 |
36,30 33,23 |
46,27 20,45 |
20,45 | 33,23 | -8,45% |
1997 |
31,19 36,30 |
47,55 31,19 |
31,19 | 36,30 | 16,39% |
1996 |
31,29 31,19 |
37,94 29,55 |
29,55 | 31,19 | -0,33% |
1995 |
47,76 31,29 |
47,14 27,97 |
27,97 | 31,29 | -34,48% |
1994 |
49,96 47,76 |
55,92 44,04 |
44,04 | 47,76 | -4,42% |
1993 |
38,39 49,96 |
51,59 37,68 |
37,68 | 49,96 | 30,13% |
1992 |
40,31 38,39 |
55,15 36,55 |
36,55 | 38,39 | -4,77% |
1991 |
44,91 40,31 |
64,75 39,48 |
39,48 | 40,31 | -10,23% |
1990 |
43,45 44,91 |
66,13 40,52 |
40,52 | 44,91 | 3,37% |
1989 |
20,79 43,45 |
43,45 20,79 |
20,79 | 43,45 | 108,97% |
1988 |
13,75 20,79 |
20,96 11,85 |
11,85 | 20,79 | 51,22% |
1987 |
32,53 13,75 |
35,55 12,17 |
12,17 | 13,75 | -57,73% |
1986 |
26,83 32,53 |
43,59 23,47 |
23,47 | 32,53 | 21,25% |
1985 |
16,73 26,83 |
28,17 15,36 |
15,36 | 26,83 | 60,32% |
1984 |
12,58 16,73 |
17,10 11,82 |
11,82 | 16,73 | 33,07% |
1983 |
11,82 12,58 |
13,63 10,31 |
10,31 | 12,58 | 6,38% |
1982 |
7,75 11,82 |
12,58 7,24 |
7,24 | 11,82 | 52,61% |
1981 |
5,34 7,75 |
8,95 5,22 |
5,22 | 7,75 | 45,06% |
1980 |
4,58 5,34 |
5,46 4,46 |
4,46 | 5,34 | 16,67% |
1979 |
4,70 4,58 |
4,99 3,64 |
3,64 | 4,58 | -2,51% |
1978 |
4,11 4,70 |
5,27 4,05 |
4,05 | 4,70 | 14,29% |
1977 |
3,12 4,11 |
4,27 2,74 |
2,74 | 4,11 | 31,54% |
1976 |
3,11 3,12 |
3,12 2,45 |
2,45 | 3,12 | 0,29% |
1975 |
2,31 3,11 |
3,55 2,31 |
2,31 | 3,11 | 34,63% |
1974 |
2,77 2,31 |
2,89 2,03 |
2,03 | 2,31 | -16,41% |
1973 |
2,80 2,77 |
3,19 2,63 |
2,63 | 2,77 | -1,14% |