Hochtief AG (HOT)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/08/2026 |
117.920 |
-1,51%
|
435,60
|
428,80
|
435,60
|
429,40
|
| 17/08/2026 |
103.280 |
-0,55%
|
440,60
|
435,60
|
449,40
|
436,00
|
| 14/08/2026 |
115.850 |
-0,90%
|
442,80
|
432,20
|
443,60
|
438,40
|
| 13/08/2026 |
107.470 |
-0,63%
|
446,80
|
439,80
|
447,60
|
442,40
|
| 12/08/2026 |
111.390 |
0,36%
|
444,80
|
443,60
|
454,60
|
445,20
|
| 11/08/2026 |
109.450 |
-0,89%
|
448,00
|
443,40
|
453,40
|
443,60
|
| 10/08/2026 |
91.340 |
-0,75%
|
451,00
|
446,00
|
457,40
|
447,60
|
| 07/08/2026 |
108.590 |
-0,44%
|
453,60
|
451,00
|
460,80
|
451,00
|
| 06/08/2026 |
100.160 |
1,71%
|
447,20
|
441,20
|
457,20
|
453,00
|
| 05/08/2026 |
101.190 |
0,45%
|
447,40
|
441,80
|
454,00
|
445,40
|
| 04/08/2026 |
111.470 |
-0,63%
|
448,40
|
442,00
|
458,00
|
443,40
|
| 03/08/2026 |
107.750 |
0,81%
|
452,60
|
435,60
|
453,40
|
446,20
|
| 31/07/2026 |
109.950 |
-0,72%
|
447,20
|
439,80
|
460,40
|
442,60
|
| 30/07/2026 |
102.320 |
5,74%
|
424,60
|
417,40
|
446,60
|
445,80
|
| 29/07/2026 |
113.310 |
-1,22%
|
424,80
|
416,20
|
436,40
|
421,60
|
| 28/07/2026 |
104.300 |
-1,34%
|
430,60
|
423,00
|
444,80
|
426,80
|
| 27/07/2026 |
105.020 |
-2,66%
|
449,20
|
428,80
|
453,40
|
432,60
|
| 24/07/2026 |
101.540 |
0,09%
|
444,80
|
443,40
|
451,20
|
444,40
|
| 23/07/2026 |
110.930 |
-2,80%
|
456,60
|
443,60
|
457,20
|
444,00
|
| 22/07/2026 |
113.780 |
-1,42%
|
463,00
|
452,40
|
464,40
|
456,80
|
| 21/07/2026 |
96.900 |
2,52%
|
455,20
|
454,60
|
467,00
|
463,40
|
| 20/07/2026 |
114.070 |
-0,35%
|
453,00
|
450,80
|
462,20
|
452,00
|
| 17/07/2026 |
113.820 |
-1,13%
|
451,60
|
447,60
|
461,40
|
453,60
|
| 16/07/2026 |
110.830 |
-1,21%
|
464,80
|
452,60
|
472,00
|
458,80
|
| 15/07/2026 |
100.000 |
0,69%
|
464,40
|
462,60
|
478,80
|
464,40
|
| 14/07/2026 |
82.880 |
2,58%
|
451,20
|
448,40
|
464,40
|
461,20
|
| 13/07/2026 |
87.930 |
-0,97%
|
437,00
|
432,00
|
459,60
|
449,60
|
| 10/07/2026 |
93.770 |
-2,45%
|
466,80
|
453,40
|
469,20
|
454,00
|
| 09/07/2026 |
100.770 |
2,29%
|
457,00
|
457,00
|
472,20
|
465,40
|
| 08/07/2026 |
88.940 |
-3,36%
|
472,20
|
452,80
|
472,20
|
455,00
|
| 07/07/2026 |
101.660 |
-4,85%
|
486,60
|
469,60
|
492,40
|
470,80
|
| 06/07/2026 |
104.430 |
-0,56%
|
497,00
|
485,60
|
497,40
|
494,80
|
| 03/07/2026 |
99.490 |
2,94%
|
487,00
|
487,00
|
500,50
|
497,60
|
| 02/07/2026 |
101.860 |
-2,62%
|
498,80
|
481,20
|
498,80
|
483,40
|
| 01/07/2026 |
85.300 |
-1,70%
|
503,00
|
488,20
|
512,50
|
496,40
|
| 30/06/2026 |
86.510 |
1,57%
|
498,80
|
498,00
|
512,50
|
505,00
|
| 29/06/2026 |
102.970 |
0,24%
|
498,60
|
491,80
|
503,50
|
497,20
|
| 26/06/2026 |
90.670 |
-2,27%
|
503,50
|
494,00
|
507,50
|
496,00
|
| 25/06/2026 |
87.760 |
0,59%
|
515,00
|
505,50
|
519,00
|
507,50
|
| 24/06/2026 |
94.750 |
0,30%
|
502,50
|
492,60
|
511,00
|
504,50
|
| 23/06/2026 |
96.930 |
-4,91%
|
521,50
|
489,80
|
524,00
|
503,00
|
| 22/06/2026 |
85.590 |
4,03%
|
507,50
|
507,50
|
530,00
|
529,00
|
| 19/06/2026 |
76.800 |
0,00%
|
512,00
|
503,00
|
512,50
|
508,50
|
| 18/06/2026 |
73.490 |
0,99%
|
505,00
|
505,00
|
521,50
|
508,50
|
| 17/06/2026 |
68.060 |
2,38%
|
493,00
|
489,20
|
509,50
|
503,50
|
| 16/06/2026 |
77.260 |
-0,53%
|
494,80
|
486,20
|
498,20
|
491,80
|
| 15/06/2026 |
96.410 |
2,11%
|
492,40
|
488,60
|
498,00
|
494,40
|
| 12/06/2026 |
90.600 |
-0,70%
|
490,80
|
482,60
|
494,60
|
484,20
|
| 11/06/2026 |
95.820 |
7,35%
|
457,20
|
457,20
|
490,60
|
487,60
|
| 10/06/2026 |
105.460 |
-1,30%
|
459,40
|
450,80
|
471,40
|
454,20
|
| 09/06/2026 |
90.860 |
-6,39%
|
490,60
|
448,40
|
499,00
|
460,20
|
| 08/06/2026 |
99.050 |
0,29%
|
487,00
|
486,00
|
499,60
|
491,60
|
| 05/06/2026 |
91.200 |
-2,45%
|
496,60
|
489,00
|
500,50
|
490,20
|
| 04/06/2026 |
93.730 |
1,64%
|
497,80
|
481,20
|
505,50
|
502,50
|
| 03/06/2026 |
99.650 |
3,43%
|
477,20
|
473,20
|
494,80
|
494,40
|
| 02/06/2026 |
92.660 |
-0,42%
|
482,80
|
475,40
|
486,20
|
478,00
|
| 01/06/2026 |
102.030 |
-0,70%
|
488,00
|
477,40
|
490,40
|
480,00
|
| 29/05/2026 |
79.340 |
0,83%
|
481,40
|
477,40
|
485,60
|
483,40
|
| 28/05/2026 |
94.330 |
0,00%
|
477,20
|
473,60
|
483,40
|
479,40
|
| 27/05/2026 |
100.350 |
-0,75%
|
486,00
|
474,80
|
486,60
|
479,40
|
| 26/05/2026 |
102.660 |
0,37%
|
481,20
|
480,20
|
487,80
|
483,00
|
| 25/05/2026 |
90.890 |
3,44%
|
473,20
|
472,60
|
484,80
|
481,20
|
| 22/05/2026 |
105.240 |
-1,94%
|
474,40
|
464,80
|
476,20
|
465,20
|
| 21/05/2026 |
100.530 |
-2,83%
|
486,40
|
463,60
|
488,40
|
474,40
|
| 20/05/2026 |
90.580 |
7,30%
|
455,20
|
455,00
|
488,20
|
488,20
|
| 19/05/2026 |
98.850 |
-5,95%
|
483,40
|
455,00
|
486,00
|
455,00
|
| 18/05/2026 |
79.320 |
-6,78%
|
509,50
|
478,00
|
511,50
|
483,80
|
| 15/05/2026 |
72.920 |
-0,95%
|
516,00
|
511,50
|
536,00
|
519,00
|
| 14/05/2026 |
71.800 |
1,75%
|
515,50
|
515,00
|
529,00
|
524,00
|
| 13/05/2026 |
71.310 |
2,90%
|
503,50
|
502,00
|
520,50
|
515,00
|
| 12/05/2026 |
80.850 |
-6,54%
|
532,50
|
494,00
|
532,50
|
500,50
|
| 11/05/2026 |
71.510 |
-1,56%
|
541,50
|
501,00
|
552,00
|
535,50
|
| 08/05/2026 |
62.870 |
2,16%
|
534,00
|
534,00
|
549,00
|
544,00
|
| 07/05/2026 |
65.040 |
-2,65%
|
546,50
|
531,50
|
549,50
|
532,50
|
| 06/05/2026 |
77.630 |
5,39%
|
526,00
|
523,50
|
553,50
|
547,00
|
| 05/05/2026 |
94.460 |
14,22%
|
456,20
|
453,40
|
532,00
|
519,00
|
| 04/05/2026 |
108.280 |
-0,53%
|
456,80
|
451,20
|
465,00
|
454,40
|
| 30/04/2026 |
100.200 |
2,56%
|
437,60
|
435,40
|
457,20
|
456,80
|
| 29/04/2026 |
100.760 |
0,00%
|
447,60
|
445,40
|
453,80
|
445,40
|
| 28/04/2026 |
100.300 |
-2,45%
|
457,80
|
444,60
|
461,80
|
445,40
|
| 27/04/2026 |
86.690 |
-0,65%
|
459,60
|
455,80
|
465,80
|
456,60
|
| 24/04/2026 |
111.610 |
-0,13%
|
462,80
|
455,40
|
468,00
|
459,60
|
| 23/04/2026 |
109.570 |
0,26%
|
456,60
|
452,20
|
466,20
|
460,20
|
| 22/04/2026 |
71.050 |
2,41%
|
453,00
|
447,60
|
465,60
|
459,00
|
| 21/04/2026 |
85.410 |
-2,44%
|
461,80
|
448,20
|
462,20
|
448,20
|
| 20/04/2026 |
103.530 |
-0,26%
|
453,20
|
452,20
|
462,80
|
459,40
|
| 17/04/2026 |
84.830 |
2,08%
|
452,80
|
443,00
|
466,80
|
460,60
|
| 16/04/2026 |
104.270 |
-1,31%
|
457,60
|
450,80
|
462,40
|
451,20
|
| 15/04/2026 |
91.180 |
-1,55%
|
465,20
|
455,80
|
468,80
|
457,20
|
| 14/04/2026 |
90.850 |
0,96%
|
460,80
|
458,80
|
467,60
|
464,40
|
| 13/04/2026 |
82.120 |
2,04%
|
431,80
|
430,80
|
460,00
|
460,00
|
| 10/04/2026 |
101.810 |
0,40%
|
450,80
|
441,80
|
456,00
|
450,80
|
| 09/04/2026 |
99.760 |
2,79%
|
437,60
|
435,60
|
454,20
|
449,00
|
| 08/04/2026 |
91.070 |
6,95%
|
430,00
|
427,00
|
445,00
|
436,80
|
| 07/04/2026 |
114.240 |
1,64%
|
399,80
|
396,00
|
409,80
|
408,40
|
| 02/04/2026 |
118.400 |
0,10%
|
392,60
|
385,20
|
404,60
|
401,80
|
| 01/04/2026 |
88.220 |
3,35%
|
392,40
|
392,40
|
408,00
|
401,40
|
| 31/03/2026 |
103.130 |
5,66%
|
371,00
|
365,60
|
388,60
|
388,40
|
| 30/03/2026 |
114.910 |
-0,92%
|
371,00
|
367,60
|
378,40
|
367,60
|
| 27/03/2026 |
130.810 |
-5,36%
|
394,40
|
368,00
|
394,40
|
371,00
|
