Hochtief AG (HOT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
40 090 |
-1,77%
|
367,20
|
363,80
|
367,20
|
365,40
|
| 21/10/2026 |
111 910 |
0,49%
|
374,20
|
369,60
|
375,20
|
372,00
|
| 20/10/2026 |
74 380 |
-0,22%
|
368,40
|
360,60
|
373,80
|
370,20
|
| 19/10/2026 |
70 190 |
0,65%
|
371,20
|
365,60
|
373,20
|
371,00
|
| 16/10/2026 |
62 980 |
0,11%
|
371,20
|
368,00
|
376,20
|
368,60
|
| 15/10/2026 |
72 320 |
-2,90%
|
373,40
|
359,40
|
376,40
|
368,20
|
| 14/10/2026 |
62 310 |
-2,07%
|
389,40
|
379,20
|
393,00
|
379,20
|
| 13/10/2026 |
69 080 |
-0,97%
|
390,20
|
385,40
|
395,60
|
387,20
|
| 12/10/2026 |
68 540 |
0,57%
|
389,40
|
388,60
|
394,60
|
391,00
|
| 09/10/2026 |
76 930 |
0,15%
|
389,40
|
386,80
|
395,20
|
388,80
|
| 08/10/2026 |
138 700 |
-3,14%
|
398,00
|
386,00
|
398,80
|
388,20
|
| 07/10/2026 |
135 740 |
-1,62%
|
406,80
|
399,20
|
408,60
|
400,80
|
| 06/10/2026 |
135 180 |
1,44%
|
401,80
|
401,20
|
412,40
|
407,40
|
| 05/10/2026 |
129 430 |
-0,54%
|
406,00
|
397,00
|
406,40
|
401,60
|
| 02/10/2026 |
60 740 |
2,23%
|
397,60
|
396,20
|
409,20
|
403,80
|
| 01/10/2026 |
80 490 |
3,08%
|
386,20
|
382,80
|
397,60
|
395,00
|
| 30/09/2026 |
136 570 |
-2,10%
|
394,40
|
383,20
|
398,00
|
383,20
|
| 29/09/2026 |
134 880 |
-0,46%
|
392,20
|
387,80
|
399,00
|
391,40
|
| 28/09/2026 |
143 230 |
-1,31%
|
395,20
|
391,60
|
403,40
|
393,20
|
| 25/09/2026 |
130 180 |
0,35%
|
400,40
|
395,80
|
405,60
|
398,40
|
| 24/09/2026 |
143 630 |
0,05%
|
396,20
|
393,80
|
402,60
|
397,00
|
| 23/09/2026 |
139 220 |
-1,64%
|
403,60
|
394,80
|
406,20
|
396,80
|
| 22/09/2026 |
146 070 |
1,10%
|
398,80
|
397,60
|
405,60
|
403,40
|
| 21/09/2026 |
135 260 |
1,48%
|
397,20
|
394,40
|
400,20
|
399,00
|
| 18/09/2026 |
130 990 |
0,67%
|
390,60
|
390,60
|
396,60
|
393,20
|
| 17/09/2026 |
127 390 |
2,79%
|
382,00
|
382,00
|
398,40
|
390,60
|
| 16/09/2026 |
128 410 |
1,28%
|
378,60
|
378,00
|
392,60
|
380,00
|
| 15/09/2026 |
128 110 |
-1,05%
|
377,60
|
374,20
|
383,00
|
375,20
|
| 14/09/2026 |
141 180 |
-8,45%
|
403,00
|
374,80
|
405,80
|
379,20
|
| 11/09/2026 |
114 420 |
1,37%
|
409,80
|
406,80
|
416,20
|
414,20
|
| 10/09/2026 |
120 280 |
-6,11%
|
435,80
|
404,60
|
435,80
|
408,60
|
| 09/09/2026 |
103 750 |
-1,45%
|
442,60
|
431,60
|
445,80
|
435,20
|
| 08/09/2026 |
89 320 |
2,22%
|
433,40
|
431,20
|
444,60
|
441,60
|
| 07/09/2026 |
108 160 |
1,98%
|
423,00
|
423,00
|
437,20
|
432,00
|
| 04/09/2026 |
119 650 |
0,76%
|
423,60
|
415,00
|
428,40
|
423,60
|
| 03/09/2026 |
103 960 |
2,49%
|
409,60
|
402,60
|
422,20
|
420,40
|
| 02/09/2026 |
111 150 |
0,74%
|
409,60
|
403,00
|
419,60
|
410,20
|
| 01/09/2026 |
111 880 |
-2,12%
|
417,20
|
403,00
|
422,60
|
407,20
|
| 31/08/2026 |
114 760 |
-2,07%
|
423,80
|
415,80
|
425,00
|
416,00
|
| 28/08/2026 |
104 340 |
0,62%
|
424,00
|
423,00
|
430,20
|
424,80
|
| 27/08/2026 |
114 820 |
-0,24%
|
428,20
|
422,20
|
431,40
|
422,20
|
| 26/08/2026 |
113 360 |
-0,61%
|
426,00
|
420,40
|
432,40
|
423,20
|
| 25/08/2026 |
106 170 |
0,80%
|
422,60
|
422,60
|
433,60
|
425,80
|
| 24/08/2026 |
101 890 |
-0,47%
|
424,40
|
421,00
|
432,80
|
422,40
|
| 21/08/2026 |
106 780 |
0,09%
|
424,00
|
424,00
|
434,40
|
424,40
|
| 20/08/2026 |
116 540 |
0,47%
|
422,80
|
416,60
|
427,00
|
424,00
|
| 19/08/2026 |
106 760 |
-1,72%
|
427,60
|
420,00
|
436,00
|
422,00
|
| 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
|
