HOCHTIEF AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
167
497
155,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 14:42:31,322 | 20 | 160,30 | |
| 20 | 160,30 | |||
| 20 | 160,30 | |||
| 09.05.2025 | 14:42:09,849 | 40 | 160,30 | |
| 40 | 160,30 | |||
| 40 | 160,30 | |||
| 09.05.2025 | 14:39:58,219 | 10 | 160,20 | |
| 10 | 160,20 | |||
| 10 | 160,20 | |||
| 09.05.2025 | 14:39:45,718 | 9 | 160,20 | |
| 9 | 160,20 | |||
| 9 | 160,20 | |||
| 09.05.2025 | 14:39:35,434 | 45 | 160,20 | |
| 20 | 160,20 | |||
| 45 | 160,20 | |||
| 25 | 160,20 | |||
| 09.05.2025 | 14:38:51,176 | 20 | 160,20 | |
| 20 | 160,20 | |||
| 20 | 160,20 | |||
| 09.05.2025 | 14:38:51,144 | 60 | 160,20 | |
| 60 | 160,20 | |||
| 60 | 160,20 | |||
| 09.05.2025 | 14:38:22,457 | 38 | 160,30 | |
| 38 | 160,30 | |||
| 38 | 160,30 | |||
| 09.05.2025 | 14:38:04,000 | 60 | 160,30 | |
| 60 | 160,30 | |||
| 60 | 160,30 | |||
| 09.05.2025 | 14:37:53,438 | 70 | 160,40 | |
| 70 | 160,40 | |||
| 70 | 160,40 | |||
| 09.05.2025 | 14:37:28,050 | 60 | 160,30 | |
| 60 | 160,30 | |||
| 60 | 160,30 | |||
| 09.05.2025 | 14:37:17,982 | 9 | 160,30 | |
| 9 | 160,30 | |||
| 9 | 160,30 | |||
| 09.05.2025 | 14:35:27,543 | 50 | 160,50 | |
| 50 | 160,50 | |||
| 50 | 160,50 | |||
| 09.05.2025 | 14:35:24,384 | 8 | 160,50 | |
| 8 | 160,50 | |||
| 8 | 160,50 | |||
| 09.05.2025 | 14:35:01,547 | 10 | 160,50 | |
| 10 | 160,50 | |||
| 10 | 160,50 | |||
| 09.05.2025 | 14:34:51,172 | 10 | 160,50 | |
| 10 | 160,50 | |||
| 10 | 160,50 | |||
| 09.05.2025 | 14:34:14,402 | 50 | 160,50 | |
| 50 | 160,50 | |||
| 50 | 160,50 | |||
| 09.05.2025 | 14:34:10,350 | 16 | 160,50 | |
| 16 | 160,50 | |||
| 16 | 160,50 | |||
| 09.05.2025 | 14:33:59,215 | 35 | 160,50 | |
| 35 | 160,50 | |||
| 35 | 160,50 | |||
| 09.05.2025 | 14:33:28,771 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:32:52,036 | 12 | 160,40 | |
| 12 | 160,40 | |||
| 12 | 160,40 | |||
| 09.05.2025 | 14:32:02,316 | 60 | 160,40 | |
| 60 | 160,40 | |||
| 60 | 160,40 | |||
| 09.05.2025 | 14:31:55,580 | 25 | 160,40 | |
| 25 | 160,40 | |||
| 25 | 160,40 | |||
| 09.05.2025 | 14:31:51,674 | 55 | 160,40 | |
| 5 | 160,40 | |||
| 55 | 160,40 | |||
| 50 | 160,40 | |||
| 09.05.2025 | 14:31:48,364 | 135 | 160,40 | |
| 95 | 160,40 | |||
| 30 | 160,40 | |||
| 70 | 160,40 | |||
| 10 | 160,40 | |||
| 65 | 160,40 | |||
| 09.05.2025 | 14:30:08,178 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:29:33,787 | 60 | 160,60 | |
| 60 | 160,60 | |||
| 60 | 160,60 | |||
| 09.05.2025 | 14:29:22,207 | 35 | 160,60 | |
| 35 | 160,60 | |||
| 35 | 160,60 | |||
| 09.05.2025 | 14:29:14,512 | 33 | 160,60 | |
| 33 | 160,60 | |||
| 33 | 160,60 | |||
| 09.05.2025 | 14:29:06,107 | 15 | 160,60 | |
| 15 | 160,60 | |||
| 15 | 160,60 | |||
| 09.05.2025 | 14:28:57,456 | 4 | 160,60 | |
| 4 | 160,60 | |||
| 4 | 160,60 | |||
| 09.05.2025 | 14:28:56,557 | 10 | 160,60 | |
| 10 | 160,60 | |||
| 10 | 160,60 | |||
| 09.05.2025 | 14:28:46,992 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:28:35,154 | 60 | 160,60 | |
| 60 | 160,60 | |||
| 60 | 160,60 | |||
| 09.05.2025 | 14:28:35,068 | 57 | 160,60 | |
| 7 | 160,60 | |||
| 30 | 160,60 | |||
| 57 | 160,60 | |||
| 20 | 160,60 | |||
| 09.05.2025 | 14:28:20,411 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:27:16,471 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:26:57,412 | 30 | 160,60 | |
| 30 | 160,60 | |||
| 30 | 160,60 | |||
| 09.05.2025 | 14:26:52,823 | 70 | 160,60 | |
| 70 | 160,60 | |||
| 70 | 160,60 | |||
| 09.05.2025 | 14:26:24,497 | 10 | 160,70 | |
| 10 | 160,70 | |||
| 10 | 160,70 | |||
| 09.05.2025 | 14:26:14,968 | 60 | 160,60 | |
| 60 | 160,60 | |||
| 60 | 160,60 | |||
| 09.05.2025 | 14:26:12,414 | 17 | 160,70 | |
| 17 | 160,70 | |||
| 17 | 160,70 | |||
| 09.05.2025 | 14:26:12,208 | 50 | 160,70 | |
| 20 | 160,70 | |||
| 10 | 160,70 | |||
| 50 | 160,70 | |||
| 20 | 160,70 | |||
| 09.05.2025 | 14:26:12,052 | 50 | 160,70 | |
| 17 | 160,70 | |||
| 33 | 160,70 | |||
| 50 | 160,70 | |||
| 09.05.2025 | 14:26:08,826 | 50 | 160,70 | |
| 25 | 160,70 | |||
| 50 | 160,70 | |||
| 25 | 160,70 | |||
| 09.05.2025 | 14:23:01,407 | 31 | 161,10 | |
| 31 | 161,10 | |||
| 31 | 161,10 | |||
| 09.05.2025 | 14:22:56,257 | 50 | 161,00 | |
| 50 | 161,00 | |||
| 50 | 161,00 | |||
| 09.05.2025 | 14:22:53,221 | 125 | 161,10 | |
| 55 | 161,10 | |||
| 50 | 161,10 | |||
| 35 | 161,10 | |||
| 10 | 161,10 | |||
| 70 | 161,10 | |||
| 30 | 161,10 | |||
| 09.05.2025 | 14:22:14,590 | 70 | 161,10 | |
| 70 | 161,10 | |||
| 70 | 161,10 | |||
| 09.05.2025 | 14:22:11,256 | 28 | 161,10 | |
| 28 | 161,10 | |||
| 28 | 161,10 | |||
| 09.05.2025 | 14:21:49,516 | 20 | 161,20 | |
| 20 | 161,20 | |||
| 20 | 161,20 | |||
| 09.05.2025 | 14:21:29,270 | 50 | 161,20 | |
| 50 | 161,20 | |||
| 50 | 161,20 | |||
| 09.05.2025 | 14:18:49,993 | 10 | 161,20 | |
| 10 | 161,20 | |||
| 10 | 161,20 | |||
| 09.05.2025 | 14:08:10,995 | 10 | 161,50 | |
| 10 | 161,50 | |||
| 10 | 161,50 | |||
| 09.05.2025 | 14:04:57,819 | 50 | 161,30 | |
| 50 | 161,30 | |||
| 50 | 161,30 | |||
| 09.05.2025 | 14:03:18,074 | 60 | 161,10 | |
| 60 | 161,10 | |||
| 60 | 161,10 | |||
| 09.05.2025 | 14:02:23,234 | 70 | 161,10 | |
| 70 | 161,10 | |||
| 70 | 161,10 | |||
| 09.05.2025 | 13:57:49,758 | 10 | 161,30 | |
| 10 | 161,30 | |||
| 10 | 161,30 | |||
| 09.05.2025 | 13:53:34,692 | 20 | 161,80 | |
| 20 | 161,80 | |||
| 20 | 161,80 | |||
| 09.05.2025 | 13:52:46,497 | 16 | 161,60 | |
| 16 | 161,60 | |||
| 16 | 161,60 | |||
| 09.05.2025 | 13:47:04,754 | 10 | 161,90 | |
| 10 | 161,90 | |||
| 10 | 161,90 | |||
| 09.05.2025 | 13:40:58,603 | 10 | 161,70 | |
| 10 | 161,70 | |||
| 10 | 161,70 | |||
| 09.05.2025 | 13:37:27,777 | 5 | 161,70 | |
| 5 | 161,70 | |||
| 5 | 161,70 | |||
| 09.05.2025 | 13:17:27,099 | 25 | 162,20 | |
| 25 | 162,20 | |||
| 25 | 162,20 | |||
| 09.05.2025 | 13:11:43,249 | 1 | 162,10 | |
| 1 | 162,10 | |||
| 1 | 162,10 | |||
| 09.05.2025 | 13:09:23,336 | 10 | 162,10 | |
| 10 | 162,10 | |||
| 10 | 162,10 | |||
| 09.05.2025 | 13:03:10,161 | 10 | 162,00 | |
| 10 | 162,00 | |||
| 10 | 162,00 | |||
| 09.05.2025 | 12:51:19,548 | 1 | 162,20 | |
| 1 | 162,20 | |||
| 1 | 162,20 | |||
| 09.05.2025 | 12:50:38,389 | 1 | 162,20 | |
| 1 | 162,20 | |||
| 1 | 162,20 | |||
| 09.05.2025 | 12:49:47,964 | 3 | 162,00 | |
| 3 | 162,00 | |||
| 3 | 162,00 | |||
| 09.05.2025 | 12:47:09,325 | 20 | 162,40 | |
| 20 | 162,40 | |||
| 20 | 162,40 | |||
| 09.05.2025 | 12:46:14,589 | 20 | 162,20 | |
| 20 | 162,20 | |||
| 20 | 162,20 | |||
| 09.05.2025 | 12:36:02,684 | 6 | 162,20 | |
| 6 | 162,20 | |||
| 6 | 162,20 | |||
| 09.05.2025 | 12:34:02,509 | 50 | 162,20 | |
| 50 | 162,20 | |||
| 50 | 162,20 | |||
| 09.05.2025 | 12:25:50,649 | 230 | 162,00 | |
| 230 | 162,00 | |||
| 230 | 162,00 | |||
| 09.05.2025 | 12:25:18,355 | 70 | 162,10 | |
| 70 | 162,10 | |||
| 70 | 162,10 | |||
| 09.05.2025 | 12:17:53,420 | 70 | 161,80 | |
| 70 | 161,80 | |||
| 70 | 161,80 | |||
| 09.05.2025 | 12:16:36,399 | 60 | 161,80 | |
| 60 | 161,80 | |||
| 60 | 161,80 | |||
| 09.05.2025 | 12:13:42,767 | 70 | 161,80 | |
| 70 | 161,80 | |||
| 70 | 161,80 | |||
| 09.05.2025 | 12:05:22,141 | 20 | 161,80 | |
| 20 | 161,80 | |||
| 20 | 161,80 | |||
| 09.05.2025 | 12:00:13,350 | 70 | 161,60 | |
| 70 | 161,60 | |||
| 70 | 161,60 | |||
| 09.05.2025 | 11:56:48,966 | 4 | 161,30 | |
| 4 | 161,30 | |||
| 4 | 161,30 | |||
| 09.05.2025 | 11:53:55,657 | 140 | 161,20 | |
| 140 | 161,20 | |||
| 140 | 161,20 | |||
| 09.05.2025 | 11:53:38,323 | 40 | 161,40 | |
| 40 | 161,40 | |||
| 40 | 161,40 | |||
| 09.05.2025 | 11:53:30,891 | 70 | 161,40 | |
| 70 | 161,40 | |||
| 70 | 161,40 | |||
| 09.05.2025 | 11:34:53,186 | 1 | 161,60 | |
| 1 | 161,60 | |||
| 1 | 161,60 | |||
| 09.05.2025 | 11:29:58,458 | 70 | 161,60 | |
| 70 | 161,60 | |||
| 70 | 161,60 | |||
| 09.05.2025 | 11:16:44,458 | 6 | 161,70 | |
| 6 | 161,70 | |||
| 6 | 161,70 | |||
| 09.05.2025 | 11:01:51,979 | 25 | 161,70 | |
| 25 | 161,70 | |||
| 25 | 161,70 | |||
| 09.05.2025 | 11:01:25,501 | 5 | 161,70 | |
| 5 | 161,70 | |||
| 5 | 161,70 | |||
| 09.05.2025 | 10:47:23,719 | 1 | 162,00 | |
| 1 | 162,00 | |||
| 1 | 162,00 | |||
| 09.05.2025 | 10:44:15,349 | 30 | 161,80 | |
| 30 | 161,80 | |||
| 30 | 161,80 | |||
| 09.05.2025 | 10:43:36,485 | 10 | 162,20 | |
| 10 | 162,20 | |||
| 10 | 162,20 | |||
| 09.05.2025 | 10:43:01,097 | 1 | 162,00 | |
| 1 | 162,00 | |||
| 1 | 162,00 | |||
| 09.05.2025 | 10:42:41,739 | 340 | 161,90 | |
| 340 | 161,90 | |||
| 340 | 161,90 | |||
| 09.05.2025 | 10:42:33,728 | 40 | 161,90 | |
| 40 | 161,90 | |||
| 40 | 161,90 | |||
| 09.05.2025 | 10:42:12,332 | 40 | 161,90 | |
| 40 | 161,90 | |||
| 40 | 161,90 | |||
| 09.05.2025 | 10:41:49,231 | 40 | 162,30 | |
| 40 | 162,30 | |||
| 40 | 162,30 | |||
| 09.05.2025 | 10:25:30,261 | 3 | 162,10 | |
| 3 | 162,10 | |||
| 3 | 162,10 | |||
| 09.05.2025 | 10:16:56,277 | 12 | 162,60 | |
| 12 | 162,60 | |||
| 12 | 162,60 | |||
| 09.05.2025 | 10:09:08,133 | 2 | 162,80 | |
| 2 | 162,80 | |||
| 2 | 162,80 | |||
| 09.05.2025 | 10:07:23,858 | 25 | 162,60 | |
| 25 | 162,60 | |||
| 25 | 162,60 | |||
| 09.05.2025 | 10:04:30,779 | 31 | 162,80 | |
| 31 | 162,80 | |||
| 31 | 162,80 | |||
| 09.05.2025 | 09:53:20,264 | 25 | 162,50 | |
| 25 | 162,50 | |||
| 25 | 162,50 | |||
| 09.05.2025 | 09:44:25,133 | 10 | 162,40 | |
| 10 | 162,40 | |||
| 10 | 162,40 | |||
| 09.05.2025 | 09:44:01,356 | 15 | 162,20 | |
| 15 | 162,20 | |||
| 15 | 162,20 | |||
| 09.05.2025 | 09:42:32,067 | 35 | 162,00 | |
| 25 | 162,00 | |||
| 35 | 162,00 | |||
| 10 | 162,00 | |||
| 09.05.2025 | 09:42:22,704 | 70 | 162,00 | |
| 70 | 162,00 | |||
| 70 | 162,00 | |||
| 09.05.2025 | 09:39:39,917 | 40 | 161,90 | |
| 40 | 161,90 | |||
| 40 | 161,90 | |||
| 09.05.2025 | 09:38:20,656 | 30 | 161,90 | |
| 30 | 161,90 | |||
| 30 | 161,90 | |||
| 09.05.2025 | 09:38:16,297 | 70 | 161,90 | |
| 70 | 161,90 | |||
| 70 | 161,90 | |||
| 09.05.2025 | 09:32:19,427 | 20 | 161,30 | |
| 20 | 161,30 | |||
| 20 | 161,30 | |||
| 09.05.2025 | 09:25:22,259 | 1 | 160,60 | |
| 1 | 160,60 | |||
| 1 | 160,60 | |||
| 09.05.2025 | 09:12:33,490 | 21 | 160,00 | |
| 21 | 160,00 | |||
| 11 | 160,00 | |||
| 10 | 160,00 | |||
| 09.05.2025 | 09:11:09,092 | 70 | 160,10 | |
| 70 | 160,10 | |||
| 70 | 160,10 | |||
| 09.05.2025 | 09:10:33,564 | 50 | 160,50 | |
| 50 | 160,50 | |||
| 50 | 160,50 | |||
| 09.05.2025 | 09:10:33,487 | 10 | 160,60 | |
| 10 | 160,60 | |||
| 10 | 160,60 | |||
| 09.05.2025 | 09:10:28,842 | 40 | 160,60 | |
| 40 | 160,60 | |||
| 40 | 160,60 | |||
| 09.05.2025 | 09:04:18,905 | 10 | 160,70 | |
| 10 | 160,70 | |||
| 10 | 160,70 | |||
| 09.05.2025 | 08:51:29,514 | 6 | 160,60 | |
| 6 | 160,60 | |||
| 6 | 160,60 | |||
| 09.05.2025 | 08:48:24,979 | 13 | 161,40 | |
| 13 | 161,40 | |||
| 13 | 161,40 | |||
| 09.05.2025 | 08:42:51,690 | 26 | 161,00 | |
| 26 | 161,00 | |||
| 26 | 161,00 | |||
| 09.05.2025 | 08:39:06,142 | 10 | 161,40 | |
| 10 | 161,40 | |||
| 10 | 161,40 | |||
| 09.05.2025 | 08:26:56,524 | 21 | 162,10 | |
| 1 | 162,10 | |||
| 21 | 162,10 | |||
| 20 | 162,10 | |||
| 09.05.2025 | 08:26:56,455 | 10 | 162,10 | |
| 7 | 162,10 | |||
| 3 | 162,10 | |||
| 10 | 162,10 | |||
| 09.05.2025 | 08:25:13,978 | 40 | 161,60 | |
| 40 | 161,60 | |||
| 40 | 161,60 | |||
| 09.05.2025 | 08:15:40,593 | 10 | 161,40 | |
| 10 | 161,40 | |||
| 10 | 161,40 | |||
| 09.05.2025 | 08:07:13,057 | 30 | 161,40 | |
| 30 | 161,40 | |||
| 30 | 161,40 | |||
| 09.05.2025 | 08:02:31,485 | 1 | 161,60 | |
| 1 | 161,60 | |||
| 1 | 161,60 | |||
| 09.05.2025 | 08:01:04,837 | 3 | 160,10 | |
| 3 | 160,10 | |||
| 3 | 160,10 | |||
| 09.05.2025 | 08:00:39,782 | 1 | 160,10 | |
| 1 | 160,10 | |||
| 1 | 160,10 | |||
| 09.05.2025 | 08:00:22,643 | 1 | 161,40 | |
| 1 | 161,40 | |||
| 1 | 161,40 | |||
| 09.05.2025 | 07:53:15,560 | 32 | 160,50 | |
| 32 | 160,50 | |||
| 32 | 160,50 | |||
| 09.05.2025 | 07:44:56,754 | 32 | 160,50 | |
| 32 | 160,50 | |||
| 32 | 160,50 | |||
| 09.05.2025 | 07:44:41,348 | 20 | 161,20 | |
| 20 | 161,20 | |||
| 20 | 161,20 | |||
| 09.05.2025 | 07:41:31,717 | 50 | 159,80 | |
| 50 | 159,80 | |||
| 50 | 159,80 | |||
| 09.05.2025 | 07:41:26,093 | 188 | 159,80 | |
| 15 | 159,80 | |||
| 188 | 159,80 | |||
| 30 | 159,80 | |||
| 143 | 159,80 | |||
| 09.05.2025 | 07:40:55,711 | 32 | 160,80 | |
| 32 | 160,80 | |||
| 32 | 160,80 | |||
| 09.05.2025 | 07:39:40,744 | 30 | 161,70 | |
| 30 | 161,70 | |||
| 30 | 161,70 | |||
| 09.05.2025 | 07:38:38,926 | 15 | 161,70 | |
| 15 | 161,70 | |||
| 15 | 161,70 | |||
| 09.05.2025 | 07:30:11,621 | 19 | 161,70 | |
| 14 | 161,70 | |||
| 1 | 161,70 | |||
| 5 | 161,70 | |||
| 10 | 161,70 | |||
| 8 | 161,70 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 695,00
Ask: 1 697,00
Umsatz: 186 465 TEUR -
Allianz SE
Bid: 362,20 / Ask: 362,70
Umsatz: 61 497 TEUR -
Commerzbank AG
Bid: 25,15 / Ask: 25,32
Umsatz: 36 590 TEUR -
Nvidia Corp.
Bid: 103,50 / Ask: 103,60
Umsatz: 30 518 TEUR -
MicroStrategy Inc.
Bid: 368,30 / Ask: 369,40
Umsatz: 24 860 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 22:00:00
Letzte Aktualisierung:
09.05.2025 @ 22:00:00