Tradegate Exchange

HOCHTIEF AG

202

168

165,20

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	13:13:00,535	31		165,20
			31	165,20
			31	165,20
30/04/2025	13:10:00,463	31		165,20
			31	165,20
			31	165,20
30/04/2025	13:09:57,096	692		165,40
			304	165,40
			388	165,40
			692	165,40
30/04/2025	13:09:48,323	60		165,40
			60	165,40
			60	165,40
30/04/2025	13:04:49,544	10		165,40
			10	165,40
			10	165,40
30/04/2025	13:03:46,922	34		165,40
			34	165,40
			34	165,40
30/04/2025	13:00:34,947	7		165,90
			7	165,90
			7	165,90
30/04/2025	12:59:50,758	31		165,20
			31	165,20
			31	165,20
30/04/2025	12:54:47,751	3		165,20
			3	165,20
			3	165,20
30/04/2025	12:53:18,450	31		165,20
			31	165,20
			31	165,20
30/04/2025	12:47:20,557	4		165,00
			4	165,00
			4	165,00
30/04/2025	12:44:38,024	40		164,80
			40	164,80
			40	164,80
30/04/2025	12:44:23,115	60		164,80
			60	164,80
			60	164,80
30/04/2025	12:41:15,343	20		164,80
			20	164,80
			20	164,80
30/04/2025	12:39:33,860	60		164,90
			60	164,90
			60	164,90
30/04/2025	12:32:37,490	36		164,50
			36	164,50
			36	164,50
30/04/2025	12:32:35,038	40		164,50
			40	164,50
			40	164,50
30/04/2025	12:32:33,703	364		164,50
			60	164,50
			304	164,50
			364	164,50
30/04/2025	12:31:42,650	60		164,50
			60	164,50
			60	164,50
30/04/2025	12:30:12,675	50		164,60
			50	164,60
			50	164,60
30/04/2025	12:26:00,659	60		164,60
			60	164,60
			60	164,60
30/04/2025	12:23:25,155	1		164,80
			1	164,80
			1	164,80
30/04/2025	12:19:39,782	3		164,60
			3	164,60
			3	164,60
30/04/2025	12:19:30,987	60		164,60
			60	164,60
			60	164,60
30/04/2025	12:18:56,694	4		164,60
			4	164,60
			4	164,60
30/04/2025	12:15:36,798	241		164,50
			181	164,50
			200	164,50
			60	164,50
			41	164,50
30/04/2025	12:15:29,760	60		164,50
			60	164,50
			60	164,50
30/04/2025	12:13:16,880	60		164,50
			60	164,50
			60	164,50
30/04/2025	12:11:17,590	364		164,50
			60	164,50
			304	164,50
			364	164,50
30/04/2025	12:11:01,579	60		164,50
			60	164,50
			60	164,50
30/04/2025	12:10:48,181	15		164,50
			15	164,50
			15	164,50
30/04/2025	12:07:57,335	6		164,60
			6	164,60
			6	164,60
30/04/2025	12:02:41,004	60		164,30
			60	164,30
			60	164,30
30/04/2025	11:57:40,632	63		164,20
			63	164,20
			60	164,20
			3	164,20
30/04/2025	11:57:14,341	60		164,20
			60	164,20
			60	164,20
30/04/2025	11:56:34,592	1		164,40
			1	164,40
			1	164,40
30/04/2025	11:56:23,006	60		164,40
			60	164,40
			60	164,40
30/04/2025	11:54:41,184	60		164,30
			60	164,30
			60	164,30
30/04/2025	11:54:40,811	31		164,30
			31	164,30
			31	164,30
30/04/2025	11:53:27,287	50		164,20
			50	164,20
			50	164,20
30/04/2025	11:44:40,657	20		164,20
			20	164,20
			20	164,20
30/04/2025	11:44:32,328	60		164,20
			60	164,20
			60	164,20
30/04/2025	11:44:29,772	60		164,20
			60	164,20
			60	164,20
30/04/2025	11:44:08,024	60		164,20
			60	164,20
			60	164,20
30/04/2025	11:43:27,288	8		164,30
			8	164,30
			8	164,30
30/04/2025	11:41:12,320	20		164,30
			20	164,30
			20	164,30
30/04/2025	11:41:08,777	60		164,30
			60	164,30
			60	164,30
30/04/2025	11:41:07,151	60		164,30
			60	164,30
			60	164,30
30/04/2025	11:40:10,639	60		164,30
			60	164,30
			60	164,30
30/04/2025	11:38:12,688	60		164,40
			60	164,40
			60	164,40
30/04/2025	11:37:44,230	50		164,40
			50	164,40
			50	164,40
30/04/2025	11:32:49,176	80		164,40
			60	164,40
			20	164,40
			80	164,40
30/04/2025	11:32:40,765	60		164,40
			60	164,40
			60	164,40
30/04/2025	11:29:58,136	60		164,40
			60	164,40
			60	164,40
30/04/2025	11:25:01,549	10		164,50
			10	164,50
			10	164,50
30/04/2025	11:24:48,236	60		164,50
			60	164,50
			60	164,50
30/04/2025	11:24:45,555	150		164,50
			90	164,50
			60	164,50
			150	164,50
30/04/2025	11:24:37,873	50		164,60
			50	164,60
			50	164,60
30/04/2025	11:23:04,117	50		164,60
			50	164,60
			50	164,60
30/04/2025	11:22:27,878	50		164,60
			50	164,60
			50	164,60
30/04/2025	11:22:16,324	50		164,60
			50	164,60
			50	164,60
30/04/2025	11:21:46,755	50		164,60
			50	164,60
			50	164,60
30/04/2025	11:18:25,088	50		164,70
			50	164,70
			50	164,70
30/04/2025	11:17:14,594	3		164,30
			3	164,30
			3	164,30
30/04/2025	11:15:31,511	60		164,50
			60	164,50
			60	164,50
30/04/2025	11:10:26,289	50		164,30
			50	164,30
			50	164,30
30/04/2025	11:07:16,016	3		164,80
			3	164,80
			3	164,80
30/04/2025	11:04:11,071	31		164,80
			31	164,80
			31	164,80
30/04/2025	11:02:26,806	10		164,90
			10	164,90
			10	164,90
30/04/2025	11:00:30,654	31		164,90
			31	164,90
			31	164,90
30/04/2025	10:57:07,353	60		165,10
			60	165,10
			60	165,10
30/04/2025	10:52:57,303	60		165,40
			60	165,40
			60	165,40
30/04/2025	10:49:30,075	542		165,70
			542	165,70
			542	165,70
30/04/2025	10:49:20,103	60		165,60
			60	165,60
			60	165,60
30/04/2025	10:46:35,232	30		165,60
			30	165,60
			30	165,60
30/04/2025	10:45:18,387	60		165,50
			60	165,50
			60	165,50
30/04/2025	10:29:59,481	43		165,30
			43	165,30
			43	165,30
30/04/2025	10:20:36,853	9		166,10
			9	166,10
			9	166,10
30/04/2025	10:18:11,338	1		166,10
			1	166,10
			1	166,10
30/04/2025	10:17:54,807	2		166,10
			2	166,10
			2	166,10
30/04/2025	10:16:01,311	7		166,20
			7	166,20
			7	166,20
30/04/2025	10:09:02,278	40		165,60
			40	165,60
			40	165,60
30/04/2025	10:06:46,388	15		165,50
			15	165,50
			15	165,50
30/04/2025	10:06:11,764	60		165,50
			60	165,50
			60	165,50
30/04/2025	10:02:55,674	90		165,40
			90	165,40
			40	165,40
			50	165,40
30/04/2025	10:01:52,936	40		165,70
			40	165,70
			40	165,70
30/04/2025	10:01:18,007	50		165,60
			50	165,60
			50	165,60
30/04/2025	09:56:50,170	10		165,60
			10	165,60
			10	165,60
30/04/2025	09:55:59,781	50		165,80
			50	165,80
			50	165,80
30/04/2025	09:51:23,679	10		165,60
			10	165,60
			10	165,60
30/04/2025	09:50:59,980	12		165,60
			12	165,60
			12	165,60
30/04/2025	09:50:41,839	1		165,70
			1	165,70
			1	165,70
30/04/2025	09:48:11,980	15		165,70
			15	165,70
			15	165,70
30/04/2025	09:40:54,563	20		165,20
			20	165,20
			20	165,20
30/04/2025	09:34:35,111	2		165,10
			2	165,10
			2	165,10
30/04/2025	09:34:11,897	15		165,50
			15	165,50
			15	165,50
30/04/2025	09:33:55,450	20		165,70
			20	165,70
			20	165,70
30/04/2025	09:33:55,396	50		165,70
			50	165,70
			50	165,70
30/04/2025	09:33:06,017	31		165,60
			31	165,60
			31	165,60
30/04/2025	09:32:33,475	40		165,90
			40	165,90
			40	165,90
30/04/2025	09:32:26,192	60		165,90
			60	165,90
			60	165,90
30/04/2025	09:31:52,217	5		165,90
			5	165,90
			5	165,90
30/04/2025	09:31:42,926	60		165,90
			60	165,90
			60	165,90
30/04/2025	09:27:48,032	5		166,00
			5	166,00
			5	166,00
30/04/2025	09:27:21,572	60		166,00
			60	166,00
			60	166,00
30/04/2025	09:27:14,667	2		166,20
			2	166,20
			2	166,20
30/04/2025	09:26:55,899	15		166,40
			15	166,40
			15	166,40
30/04/2025	09:25:36,614	17		165,80
			17	165,80
			17	165,80
30/04/2025	09:25:16,394	31		165,70
			31	165,70
			31	165,70
30/04/2025	09:19:21,636	3		165,50
			3	165,50
			1	165,50
			2	165,50
30/04/2025	09:19:12,787	1		166,00
			1	166,00
			1	166,00
30/04/2025	09:18:11,938	2		165,70
			2	165,70
			2	165,70
30/04/2025	09:18:03,659	60		165,70
			60	165,70
			60	165,70
30/04/2025	09:15:59,408	60		165,10
			60	165,10
			60	165,10
30/04/2025	09:14:29,447	10		165,30
			10	165,30
			10	165,30
30/04/2025	09:11:07,802	9		165,50
			9	165,50
			9	165,50
30/04/2025	09:06:45,309	12		165,00
			12	165,00
			12	165,00
30/04/2025	09:02:30,515	20		166,90
			20	166,90
			20	166,90
30/04/2025	09:00:55,547	383		166,40
			383	166,40
			383	166,40
30/04/2025	09:00:18,550	60		166,30
			60	166,30
			60	166,30
30/04/2025	08:57:05,603	6		165,10
			6	165,10
			6	165,10
30/04/2025	08:55:22,378	40		165,50
			40	165,50
			40	165,50
30/04/2025	08:52:40,045	50		165,10
			50	165,10
			10	165,10
			40	165,10
30/04/2025	08:51:17,254	6		165,50
			6	165,50
			6	165,50
30/04/2025	08:47:28,200	30		165,50
			30	165,50
			30	165,50
30/04/2025	08:45:13,496	22		165,10
			2	165,10
			22	165,10
			20	165,10
30/04/2025	08:44:38,416	7		165,50
			7	165,50
			7	165,50
30/04/2025	08:42:18,728	10		165,30
			10	165,30
			10	165,30
30/04/2025	08:35:49,835	1		165,50
			1	165,50
			1	165,50
30/04/2025	08:35:23,535	25		165,50
			25	165,50
			25	165,50
30/04/2025	08:35:21,099	2		165,50
			2	165,50
			2	165,50
30/04/2025	08:33:34,093	46		165,50
			36	165,50
			10	165,50
			46	165,50
30/04/2025	08:29:15,391	5		166,40
			5	166,40
			5	166,40
30/04/2025	08:28:41,990	4		166,40
			4	166,40
			4	166,40
30/04/2025	08:24:23,822	1		166,40
			1	166,40
			1	166,40
30/04/2025	08:23:23,098	1		165,20
			1	165,20
			1	165,20
30/04/2025	08:19:47,626	5		165,20
			5	165,20
			1	165,20
			4	165,20
30/04/2025	08:15:53,217	15		166,40
			15	166,40
			15	166,40
30/04/2025	08:12:14,603	20		166,40
			20	166,40
			20	166,40
30/04/2025	08:12:13,885	40		166,40
			40	166,40
			40	166,40
30/04/2025	08:12:13,021	40		166,40
			40	166,40
			40	166,40
30/04/2025	08:11:26,842	40		165,70
			40	165,70
			40	165,70
30/04/2025	08:11:13,011	200		166,40
			20	166,40
			20	166,40
			59	166,40
			40	166,40
			61	166,40
			200	166,40
30/04/2025	08:10:35,025	31		165,20
			31	165,20
			31	165,20
30/04/2025	08:08:32,641	10		166,20
			10	166,20
			10	166,20
30/04/2025	08:08:12,456	1		166,20
			1	166,20
			1	166,20
30/04/2025	08:07:50,010	1		166,20
			1	166,20
			1	166,20
30/04/2025	08:07:10,083	30		166,10
			30	166,10
			30	166,10
30/04/2025	08:07:02,553	38		166,50
			38	166,50
			30	166,50
			8	166,50
30/04/2025	08:06:58,177	31		165,70
			31	165,70
			31	165,70
30/04/2025	08:06:52,896	31		165,70
			31	165,70
			31	165,70
30/04/2025	08:06:34,475	30		165,70
			30	165,70
			30	165,70
30/04/2025	08:06:34,418	19		165,70
			19	165,70
			19	165,70
30/04/2025	08:05:31,787	31		165,70
			31	165,70
			31	165,70
30/04/2025	08:04:22,236	3		165,00
			3	165,00
			3	165,00
30/04/2025	08:04:14,994	1		166,00
			1	166,00
			1	166,00
30/04/2025	08:02:32,341	40		165,60
			40	165,60
			40	165,60
30/04/2025	08:00:35,125	1		166,00
			1	166,00
			1	166,00
30/04/2025	08:00:17,820	7		166,00
			7	166,00
			7	166,00
30/04/2025	08:00:17,218	1		166,00
			1	166,00
			1	166,00
30/04/2025	07:57:41,453	30		165,60
			30	165,60
			30	165,60
30/04/2025	07:56:37,278	8		165,60
			8	165,60
			8	165,60
30/04/2025	07:55:09,599	40		165,60
			20	165,60
			40	165,60
			20	165,60
30/04/2025	07:54:34,884	40		165,60
			10	165,60
			40	165,60
			30	165,60
30/04/2025	07:49:57,060	18		165,60
			18	165,60
			18	165,60
30/04/2025	07:39:14,984	20		164,90
			5	164,90
			20	164,90
			15	164,90
30/04/2025	07:38:53,886	40		164,90
			40	164,90
			40	164,90
30/04/2025	07:30:11,869	20		165,60
			10	165,60
			20	165,60
			10	165,60

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 477,50
Vente: 1 478,00
Volume: 40 653
+2,04%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 13:13:12

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)