Tradegate Exchange

HOCHTIEF AG

273

248

334.20

Date	Time	Volume	Order Volume	Price
19/12/2025	17:49:05.820	10		334.20
			10	334.20
			10	334.20
19/12/2025	17:46:11.569	30		335.40
			30	335.40
			30	335.40
19/12/2025	17:45:45.484	1		337.00
			1	337.00
			1	337.00
19/12/2025	17:41:46.733	20		337.00
			20	337.00
			20	337.00
19/12/2025	17:38:23.494	4		335.20
			4	335.20
			4	335.20
19/12/2025	17:37:53.726	359		337.00
			359	337.00
			359	337.00
19/12/2025	17:37:47.071	10		336.80
			10	336.80
			10	336.80
19/12/2025	17:37:46.934	30		336.80
			30	336.80
			30	336.80
19/12/2025	17:37:41.193	30		336.80
			30	336.80
			30	336.80
19/12/2025	17:35:37.541	30		336.80
			30	336.80
			30	336.80
19/12/2025	17:34:55.016	3		334.40
			3	334.40
			3	334.40
19/12/2025	17:29:55.675	7		334.60
			7	334.60
			7	334.60
19/12/2025	17:25:25.625	50		335.00
			50	335.00
			50	335.00
19/12/2025	17:22:43.297	5		335.40
			5	335.40
			5	335.40
19/12/2025	17:16:46.393	6		335.60
			6	335.60
			6	335.60
19/12/2025	17:14:17.915	10		335.60
			10	335.60
			10	335.60
19/12/2025	17:10:17.069	48		335.80
			48	335.80
			48	335.80
19/12/2025	17:07:47.047	1		335.20
			1	335.20
			1	335.20
19/12/2025	17:05:41.842	9		335.60
			9	335.60
			9	335.60
19/12/2025	17:03:27.697	20		335.00
			20	335.00
			20	335.00
19/12/2025	17:00:32.464	20		335.00
			20	335.00
			20	335.00
19/12/2025	16:54:14.771	10		334.80
			10	334.80
			10	334.80
19/12/2025	16:53:59.395	27		334.80
			27	334.80
			27	334.80
19/12/2025	16:49:07.786	30		335.00
			30	335.00
			30	335.00
19/12/2025	16:48:29.207	35		335.60
			35	335.60
			35	335.60
19/12/2025	16:48:12.663	50		335.00
			50	335.00
			50	335.00
19/12/2025	16:48:03.858	38		335.80
			38	335.80
			38	335.80
19/12/2025	16:47:14.929	110		335.80
			110	335.80
			110	335.80
19/12/2025	16:44:18.657	8		335.80
			8	335.80
			8	335.80
19/12/2025	16:39:14.420	1		337.00
			1	337.00
			1	337.00
19/12/2025	16:38:18.475	70		336.80
			70	336.80
			70	336.80
19/12/2025	16:36:14.632	60		337.00
			60	337.00
			60	337.00
19/12/2025	16:35:49.643	60		337.00
			60	337.00
			60	337.00
19/12/2025	16:35:00.593	60		337.00
			60	337.00
			60	337.00
19/12/2025	16:34:27.659	25		336.80
			25	336.80
			25	336.80
19/12/2025	16:33:55.692	60		337.00
			60	337.00
			60	337.00
19/12/2025	16:29:38.204	2		336.40
			2	336.40
			2	336.40
19/12/2025	16:29:22.117	50		335.80
			50	335.80
			50	335.80
19/12/2025	16:25:00.278	19		335.60
			19	335.60
			19	335.60
19/12/2025	16:23:51.787	5		336.00
			5	336.00
			5	336.00
19/12/2025	16:22:50.538	10		336.00
			10	336.00
			10	336.00
19/12/2025	16:10:14.416	2		336.40
			2	336.40
			2	336.40
19/12/2025	16:07:10.616	3		335.40
			3	335.40
			3	335.40
19/12/2025	16:05:09.063	30		335.80
			30	335.80
			30	335.80
19/12/2025	16:03:44.815	60		335.20
			60	335.20
			60	335.20
19/12/2025	16:00:03.715	1		334.80
			1	334.80
			1	334.80
19/12/2025	15:55:28.011	20		334.60
			20	334.60
			20	334.60
19/12/2025	15:49:12.899	10		334.20
			10	334.20
			10	334.20
19/12/2025	15:43:08.893	60		334.00
			60	334.00
			60	334.00
19/12/2025	15:40:44.315	3		334.00
			3	334.00
			3	334.00
19/12/2025	15:36:51.829	10		334.20
			10	334.20
			10	334.20
19/12/2025	15:34:33.423	12		334.40
			12	334.40
			12	334.40
19/12/2025	15:30:17.730	37		333.40
			37	333.40
			37	333.40
19/12/2025	15:21:14.225	18		333.40
			18	333.40
			18	333.40
19/12/2025	15:14:26.767	3		332.80
			3	332.80
			3	332.80
19/12/2025	15:14:09.054	1		333.20
			1	333.20
			1	333.20
19/12/2025	15:13:53.063	20		332.80
			20	332.80
			20	332.80
19/12/2025	15:05:35.922	10		333.20
			10	333.20
			10	333.20
19/12/2025	14:56:28.008	25		332.80
			25	332.80
			25	332.80
19/12/2025	14:53:08.234	2		333.00
			2	333.00
			2	333.00
19/12/2025	14:49:10.760	30		332.60
			30	332.60
			30	332.60
19/12/2025	14:48:14.877	3		332.80
			3	332.80
			3	332.80
19/12/2025	14:42:35.713	25		333.20
			25	333.20
			25	333.20
19/12/2025	14:40:39.124	15		332.80
			15	332.80
			15	332.80
19/12/2025	14:40:05.467	19		332.40
			19	332.40
			19	332.40
19/12/2025	14:39:08.104	2		332.00
			2	332.00
			2	332.00
19/12/2025	14:37:18.050	5		332.20
			5	332.20
			5	332.20
19/12/2025	14:29:58.532	70		332.00
			70	332.00
			70	332.00
19/12/2025	14:29:27.049	30		332.40
			30	332.40
			30	332.40
19/12/2025	14:29:23.829	100		332.40
			100	332.40
			100	332.40
19/12/2025	14:29:03.280	70		332.00
			70	332.00
			70	332.00
19/12/2025	14:28:26.598	10		332.20
			10	332.20
			10	332.20
19/12/2025	14:24:32.666	20		331.80
			20	331.80
			20	331.80
19/12/2025	14:21:44.882	50		332.20
			50	332.20
			50	332.20
19/12/2025	14:20:44.252	9		331.80
			9	331.80
			9	331.80
19/12/2025	14:20:13.794	3		332.20
			3	332.20
			3	332.20
19/12/2025	14:17:38.432	25		332.40
			25	332.40
			25	332.40
19/12/2025	14:11:16.653	10		333.00
			10	333.00
			10	333.00
19/12/2025	14:10:09.371	1		333.00
			1	333.00
			1	333.00
19/12/2025	14:02:32.289	12		332.20
			12	332.20
			12	332.20
19/12/2025	14:00:50.620	5		332.80
			5	332.80
			5	332.80
19/12/2025	13:55:38.476	25		332.80
			25	332.80
			25	332.80
19/12/2025	13:52:09.964	10		332.60
			10	332.60
			10	332.60
19/12/2025	13:50:12.605	22		332.20
			22	332.20
			22	332.20
19/12/2025	13:43:38.898	7		331.60
			7	331.60
			7	331.60
19/12/2025	13:36:45.965	9		331.40
			9	331.40
			9	331.40
19/12/2025	13:29:08.056	13		331.60
			13	331.60
			13	331.60
19/12/2025	13:28:01.151	60		331.60
			60	331.60
			60	331.60
19/12/2025	13:10:35.931	15		331.60
			15	331.60
			15	331.60
19/12/2025	13:10:02.121	40		331.20
			20	331.20
			40	331.20
			20	331.20
19/12/2025	13:05:17.844	20		332.40
			20	332.40
			20	332.40
19/12/2025	12:48:42.732	2		333.80
			2	333.80
			2	333.80
19/12/2025	12:34:08.675	55		334.00
			55	334.00
			55	334.00
19/12/2025	12:34:08.461	70		334.00
			70	334.00
			70	334.00
19/12/2025	12:34:07.931	70		334.00
			70	334.00
			70	334.00
19/12/2025	12:34:04.637	70		334.00
			70	334.00
			70	334.00
19/12/2025	12:33:55.133	3		333.60
			3	333.60
			3	333.60
19/12/2025	12:24:42.916	10		333.20
			10	333.20
			10	333.20
19/12/2025	12:24:30.693	14		333.00
			14	333.00
			14	333.00
19/12/2025	12:24:29.019	5		333.00
			5	333.00
			5	333.00
19/12/2025	12:23:13.961	30		333.40
			30	333.40
			30	333.40
19/12/2025	12:10:46.041	1		332.80
			1	332.80
			1	332.80
19/12/2025	12:09:49.173	5		333.00
			5	333.00
			5	333.00
19/12/2025	12:07:07.083	6		332.60
			6	332.60
			6	332.60
19/12/2025	12:06:50.161	20		333.20
			20	333.20
			20	333.20
19/12/2025	12:01:09.063	3		333.00
			3	333.00
			3	333.00
19/12/2025	12:00:42.946	6		333.00
			6	333.00
			6	333.00
19/12/2025	11:59:56.952	65		333.40
			65	333.40
			65	333.40
19/12/2025	11:59:20.108	11		333.40
			11	333.40
			11	333.40
19/12/2025	11:58:44.207	90		334.00
			90	334.00
			90	334.00
19/12/2025	11:58:13.549	30		333.80
			30	333.80
			30	333.80
19/12/2025	11:55:58.028	10		334.20
			10	334.20
			10	334.20
19/12/2025	11:53:25.443	5		335.00
			5	335.00
			5	335.00
19/12/2025	11:50:56.749	25		335.60
			25	335.60
			25	335.60
19/12/2025	11:48:50.633	60		334.60
			60	334.60
			60	334.60
19/12/2025	11:48:46.857	120		334.60
			120	334.60
			120	334.60
19/12/2025	11:47:46.755	70		335.00
			70	335.00
			70	335.00
19/12/2025	11:41:22.351	11		335.60
			11	335.60
			11	335.60
19/12/2025	11:40:39.630	3		336.00
			3	336.00
			3	336.00
19/12/2025	11:37:56.029	4		335.60
			4	335.60
			4	335.60
19/12/2025	11:37:36.058	3		335.60
			3	335.60
			3	335.60
19/12/2025	11:37:09.495	25		335.60
			25	335.60
			25	335.60
19/12/2025	11:31:25.554	1		335.40
			1	335.40
			1	335.40
19/12/2025	11:30:50.811	10		335.20
			10	335.20
			10	335.20
19/12/2025	11:27:41.968	30		336.20
			30	336.20
			30	336.20
19/12/2025	11:26:20.439	5		335.80
			5	335.80
			5	335.80
19/12/2025	11:25:58.121	80		336.40
			80	336.40
			80	336.40
19/12/2025	11:23:30.415	40		335.80
			40	335.80
			40	335.80
19/12/2025	11:18:50.138	8		336.00
			8	336.00
			8	336.00
19/12/2025	11:18:39.193	10		336.00
			10	336.00
			10	336.00
19/12/2025	11:18:36.593	4		336.00
			4	336.00
			4	336.00
19/12/2025	11:18:23.114	3		336.20
			3	336.20
			3	336.20
19/12/2025	11:16:53.385	1		335.80
			1	335.80
			1	335.80
19/12/2025	11:12:11.391	30		336.20
			30	336.20
			30	336.20
19/12/2025	11:11:11.250	1		336.00
			1	336.00
			1	336.00
19/12/2025	11:10:46.729	100		336.00
			100	336.00
			100	336.00
19/12/2025	11:09:36.652	6		336.40
			6	336.40
			6	336.40
19/12/2025	11:07:29.514	3		336.40
			3	336.40
			3	336.40
19/12/2025	11:03:56.089	49		336.00
			49	336.00
			5	336.00
			44	336.00
19/12/2025	10:59:39.024	11		337.00
			11	337.00
			11	337.00
19/12/2025	10:59:17.104	3		336.60
			3	336.60
			3	336.60
19/12/2025	10:59:05.669	10		337.00
			10	337.00
			10	337.00
19/12/2025	10:57:06.075	4		337.00
			4	337.00
			4	337.00
19/12/2025	10:56:08.494	10		337.00
			10	337.00
			10	337.00
19/12/2025	10:55:05.490	4		337.20
			4	337.20
			4	337.20
19/12/2025	10:54:06.691	56		336.80
			56	336.80
			56	336.80
19/12/2025	10:52:59.267	30		336.80
			30	336.80
			30	336.80
19/12/2025	10:52:55.630	120		336.80
			120	336.80
			120	336.80
19/12/2025	10:51:56.155	39		336.60
			39	336.60
			39	336.60
19/12/2025	10:47:36.133	10		336.60
			10	336.60
			10	336.60
19/12/2025	10:46:20.944	5		336.40
			5	336.40
			5	336.40
19/12/2025	10:45:26.962	25		336.00
			25	336.00
			25	336.00
19/12/2025	10:43:13.386	53		335.40
			53	335.40
			53	335.40
19/12/2025	10:41:10.274	10		335.20
			10	335.20
			10	335.20
19/12/2025	10:40:46.509	10		335.00
			10	335.00
			10	335.00
19/12/2025	10:37:30.793	96		335.40
			96	335.40
			96	335.40
19/12/2025	10:37:23.685	80		335.40
			80	335.40
			80	335.40
19/12/2025	10:37:04.562	3		335.40
			3	335.40
			3	335.40
19/12/2025	10:36:39.884	10		335.60
			10	335.60
			10	335.60
19/12/2025	10:33:10.121	60		336.40
			60	336.40
			60	336.40
19/12/2025	10:32:36.775	24		336.40
			24	336.40
			24	336.40
19/12/2025	10:32:26.519	40		336.40
			40	336.40
			40	336.40
19/12/2025	10:32:20.373	56		335.80
			56	335.80
			56	335.80
19/12/2025	10:32:18.875	120		335.80
			120	335.80
			120	335.80
19/12/2025	10:25:53.233	5		336.60
			5	336.60
			5	336.60
19/12/2025	10:25:36.007	30		336.60
			30	336.60
			30	336.60
19/12/2025	10:24:49.572	20		336.00
			20	336.00
			20	336.00
19/12/2025	10:22:52.955	10		337.00
			10	337.00
			10	337.00
19/12/2025	10:20:31.298	30		335.60
			30	335.60
			30	335.60
19/12/2025	10:15:48.129	2		335.40
			2	335.40
			2	335.40
19/12/2025	10:11:52.678	100		335.00
			100	335.00
			100	335.00
19/12/2025	10:08:07.425	20		336.00
			20	336.00
			20	336.00
19/12/2025	10:04:36.614	15		335.60
			15	335.60
			15	335.60
19/12/2025	09:59:34.780	11		336.60
			11	336.60
			11	336.60
19/12/2025	09:57:20.220	10		336.00
			10	336.00
			10	336.00
19/12/2025	09:56:56.231	60		336.00
			60	336.00
			60	336.00
19/12/2025	09:56:25.871	3		336.20
			3	336.20
			3	336.20
19/12/2025	09:56:11.968	44		336.00
			44	336.00
			44	336.00
19/12/2025	09:55:35.259	10		335.80
			10	335.80
			10	335.80
19/12/2025	09:53:04.117	14		335.00
			7	335.00
			14	335.00
			7	335.00
19/12/2025	09:44:02.102	6		333.20
			6	333.20
			6	333.20
19/12/2025	09:43:05.719	14		333.20
			14	333.20
			14	333.20
19/12/2025	09:42:48.627	2		333.20
			2	333.20
			2	333.20
19/12/2025	09:41:51.439	65		333.00
			65	333.00
			65	333.00
19/12/2025	09:41:51.373	5		333.00
			5	333.00
			5	333.00
19/12/2025	09:41:24.582	6		333.80
			6	333.80
			6	333.80
19/12/2025	09:39:15.703	10		334.00
			10	334.00
			10	334.00
19/12/2025	09:37:43.401	19		334.40
			19	334.40
			19	334.40
19/12/2025	09:36:58.035	40		334.40
			40	334.40
			40	334.40
19/12/2025	09:36:01.736	10		335.80
			10	335.80
			10	335.80
19/12/2025	09:34:53.364	10		336.00
			10	336.00
			10	336.00
19/12/2025	09:34:50.494	10		336.00
			10	336.00
			10	336.00
19/12/2025	09:34:25.489	60		335.20
			60	335.20
			60	335.20
19/12/2025	09:34:17.135	189		334.80
			189	334.80
			189	334.80
19/12/2025	09:33:44.084	60		334.80
			60	334.80
			60	334.80
19/12/2025	09:30:35.398	1		334.40
			1	334.40
			1	334.40
19/12/2025	09:30:14.455	1		333.80
			1	333.80
			1	333.80
19/12/2025	09:29:35.074	15		334.60
			15	334.60
			15	334.60
19/12/2025	09:26:42.168	4		333.80
			4	333.80
			4	333.80
19/12/2025	09:24:28.162	55		334.40
			55	334.40
			55	334.40
19/12/2025	09:23:27.327	35		335.00
			35	335.00
			35	335.00
19/12/2025	09:23:20.369	60		335.00
			30	335.00
			8	335.00
			60	335.00
			15	335.00
			7	335.00
19/12/2025	09:19:47.247	50		334.60
			50	334.60
			50	334.60
19/12/2025	09:19:20.802	60		334.80
			60	334.80
			60	334.80
19/12/2025	09:19:17.691	40		334.80
			40	334.80
			40	334.80
19/12/2025	09:18:21.059	12		334.20
			12	334.20
			12	334.20
19/12/2025	09:16:03.057	35		333.40
			35	333.40
			35	333.40
19/12/2025	09:15:56.334	39		334.00
			39	334.00
			39	334.00
19/12/2025	09:13:37.818	3		333.60
			3	333.60
			3	333.60
19/12/2025	09:03:26.888	3		334.00
			3	334.00
			3	334.00
19/12/2025	09:03:14.606	1		334.60
			1	334.60
			1	334.60
19/12/2025	09:02:03.979	60		334.20
			60	334.20
			60	334.20
19/12/2025	09:02:03.597	16		333.40
			16	333.40
			13	333.40
			3	333.40
19/12/2025	09:01:59.966	448		333.00
			448	333.00
			448	333.00
19/12/2025	09:01:54.339	60		333.60
			60	333.60
			50	333.60
			10	333.60
19/12/2025	08:55:49.446	10		331.00
			10	331.00
			6	331.00
			4	331.00
19/12/2025	08:53:46.687	2		332.40
			2	332.40
			2	332.40
19/12/2025	08:51:10.983	15		331.20
			15	331.20
			5	331.20
			10	331.20
19/12/2025	08:36:15.123	6		330.60
			6	330.60
			6	330.60
19/12/2025	08:36:06.578	64		331.20
			10	331.20
			5	331.20
			7	331.20
			5	331.20
			37	331.20
			64	331.20
19/12/2025	08:29:59.372	5		332.00
			5	332.00
			5	332.00
19/12/2025	08:22:05.260	12		332.80
			12	332.80
			12	332.80
19/12/2025	08:16:42.064	5		332.80
			5	332.80
			5	332.80
19/12/2025	08:14:40.314	36		332.80
			36	332.80
			36	332.80
19/12/2025	08:14:13.234	5		332.40
			5	332.40
			5	332.40
19/12/2025	08:11:58.411	16		332.40
			16	332.40
			16	332.40
19/12/2025	08:11:32.697	5		331.20
			5	331.20
			5	331.20
19/12/2025	08:07:36.751	35		332.40
			10	332.40
			35	332.40
			25	332.40
19/12/2025	08:05:52.654	40		332.40
			40	332.40
			40	332.40
19/12/2025	08:04:50.307	1		332.40
			1	332.40
			1	332.40
19/12/2025	08:04:27.766	8		331.00
			8	331.00
			8	331.00
19/12/2025	08:00:29.179	4		330.60
			4	330.60
			4	330.60
19/12/2025	08:00:19.329	1		332.40
			1	332.40
			1	332.40
19/12/2025	08:00:07.723	1		332.40
			1	332.40
			1	332.40
19/12/2025	07:59:06.899	10		332.40
			10	332.40
			10	332.40
19/12/2025	07:59:02.234	40		332.40
			40	332.40
			40	332.40
19/12/2025	07:58:41.221	3		331.20
			3	331.20
			3	331.20
19/12/2025	07:44:04.156	25		331.80
			25	331.80
			25	331.80
19/12/2025	07:43:57.647	75		331.80
			50	331.80
			75	331.80
			25	331.80
19/12/2025	07:43:55.768	50		331.60
			25	331.60
			50	331.60
			25	331.60
19/12/2025	07:43:43.970	40		331.40
			40	331.40
			40	331.40
19/12/2025	07:43:22.055	40		331.40
			40	331.40
			40	331.40
19/12/2025	07:43:12.985	40		331.40
			40	331.40
			40	331.40
19/12/2025	07:43:03.562	40		331.40
			40	331.40
			10	331.40
			30	331.40
19/12/2025	07:42:57.514	30		331.20
			20	331.20
			10	331.20
			30	331.20
19/12/2025	07:30:10.418	67		331.00
			67	331.00
			67	331.00
19/12/2025	07:30:10.020	3		331.80
			3	331.80
			3	331.80
19/12/2025	07:30:10.001	45		331.40
			45	331.40
			10	331.40
			35	331.40

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.54 / Ask: 50.59
Volume: 533 914
-9.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 18:07:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice