HOCHTIEF AG
- Informations
- Dernièr
- Négocier des titres
187
171
147,80
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
11/02/2025 | 21:58:21,882 | 3 | 147,80 | |
3 | 147,80 | |||
3 | 147,80 | |||
11/02/2025 | 21:52:09,621 | 33 | 147,80 | |
33 | 147,80 | |||
33 | 147,80 | |||
11/02/2025 | 21:45:56,008 | 15 | 147,80 | |
15 | 147,80 | |||
15 | 147,80 | |||
11/02/2025 | 21:35:51,728 | 1 | 147,80 | |
1 | 147,80 | |||
1 | 147,80 | |||
11/02/2025 | 21:23:19,168 | 4 | 147,80 | |
4 | 147,80 | |||
4 | 147,80 | |||
11/02/2025 | 21:13:38,242 | 10 | 147,80 | |
10 | 147,80 | |||
10 | 147,80 | |||
11/02/2025 | 21:11:49,359 | 7 | 147,80 | |
7 | 147,80 | |||
7 | 147,80 | |||
11/02/2025 | 21:08:52,712 | 12 | 147,80 | |
12 | 147,80 | |||
12 | 147,80 | |||
11/02/2025 | 21:00:05,030 | 101 | 147,50 | |
20 | 147,50 | |||
35 | 147,50 | |||
36 | 147,50 | |||
81 | 147,50 | |||
30 | 147,50 | |||
11/02/2025 | 20:59:53,916 | 40 | 147,40 | |
40 | 147,40 | |||
40 | 147,40 | |||
11/02/2025 | 20:48:05,479 | 3 | 146,50 | |
3 | 146,50 | |||
3 | 146,50 | |||
11/02/2025 | 20:47:49,582 | 1 | 147,40 | |
1 | 147,40 | |||
1 | 147,40 | |||
11/02/2025 | 20:43:50,372 | 10 | 147,40 | |
10 | 147,40 | |||
10 | 147,40 | |||
11/02/2025 | 20:30:15,914 | 20 | 146,20 | |
20 | 146,20 | |||
20 | 146,20 | |||
11/02/2025 | 20:30:03,336 | 1 | 147,40 | |
1 | 147,40 | |||
1 | 147,40 | |||
11/02/2025 | 20:22:16,863 | 14 | 147,40 | |
14 | 147,40 | |||
14 | 147,40 | |||
11/02/2025 | 20:21:32,183 | 1 | 147,40 | |
1 | 147,40 | |||
1 | 147,40 | |||
11/02/2025 | 20:21:01,917 | 4 | 147,40 | |
4 | 147,40 | |||
4 | 147,40 | |||
11/02/2025 | 20:18:17,641 | 20 | 147,20 | |
20 | 147,20 | |||
20 | 147,20 | |||
11/02/2025 | 20:18:03,705 | 20 | 147,20 | |
20 | 147,20 | |||
20 | 147,20 | |||
11/02/2025 | 20:16:10,050 | 9 | 147,20 | |
9 | 147,20 | |||
9 | 147,20 | |||
11/02/2025 | 20:14:36,807 | 20 | 146,20 | |
20 | 146,20 | |||
20 | 146,20 | |||
11/02/2025 | 20:09:34,076 | 23 | 147,20 | |
23 | 147,20 | |||
23 | 147,20 | |||
11/02/2025 | 20:08:49,674 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 20:02:38,494 | 6 | 147,20 | |
6 | 147,20 | |||
6 | 147,20 | |||
11/02/2025 | 19:52:45,356 | 6 | 147,20 | |
6 | 147,20 | |||
6 | 147,20 | |||
11/02/2025 | 19:51:21,599 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 19:45:01,895 | 15 | 146,20 | |
15 | 146,20 | |||
15 | 146,20 | |||
11/02/2025 | 19:42:48,501 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 19:36:24,837 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 19:36:02,429 | 15 | 147,20 | |
5 | 147,20 | |||
10 | 147,20 | |||
15 | 147,20 | |||
11/02/2025 | 19:34:16,550 | 1 | 147,20 | |
1 | 147,20 | |||
1 | 147,20 | |||
11/02/2025 | 19:31:47,291 | 2 | 147,10 | |
2 | 147,10 | |||
2 | 147,10 | |||
11/02/2025 | 19:23:42,052 | 35 | 147,10 | |
35 | 147,10 | |||
35 | 147,10 | |||
11/02/2025 | 19:21:27,847 | 33 | 147,20 | |
15 | 147,20 | |||
18 | 147,20 | |||
33 | 147,20 | |||
11/02/2025 | 19:08:50,639 | 2 | 146,10 | |
2 | 146,10 | |||
2 | 146,10 | |||
11/02/2025 | 18:48:04,268 | 10 | 146,10 | |
10 | 146,10 | |||
10 | 146,10 | |||
11/02/2025 | 18:45:26,276 | 17 | 146,70 | |
17 | 146,70 | |||
17 | 146,70 | |||
11/02/2025 | 18:45:02,019 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 18:42:47,417 | 15 | 147,20 | |
15 | 147,20 | |||
15 | 147,20 | |||
11/02/2025 | 18:28:52,905 | 20 | 147,20 | |
20 | 147,20 | |||
20 | 147,20 | |||
11/02/2025 | 18:26:04,960 | 11 | 147,20 | |
11 | 147,20 | |||
11 | 147,20 | |||
11/02/2025 | 18:24:58,425 | 35 | 146,10 | |
35 | 146,10 | |||
35 | 146,10 | |||
11/02/2025 | 18:23:32,894 | 40 | 146,10 | |
40 | 146,10 | |||
40 | 146,10 | |||
11/02/2025 | 18:17:47,224 | 10 | 147,40 | |
10 | 147,40 | |||
10 | 147,40 | |||
11/02/2025 | 18:17:02,852 | 40 | 147,40 | |
40 | 147,40 | |||
40 | 147,40 | |||
11/02/2025 | 18:11:27,814 | 3 | 147,40 | |
3 | 147,40 | |||
3 | 147,40 | |||
11/02/2025 | 18:09:51,212 | 4 | 146,20 | |
4 | 146,20 | |||
4 | 146,20 | |||
11/02/2025 | 18:09:51,026 | 40 | 146,20 | |
40 | 146,20 | |||
40 | 146,20 | |||
11/02/2025 | 18:09:26,963 | 56 | 146,20 | |
1 | 146,20 | |||
40 | 146,20 | |||
56 | 146,20 | |||
15 | 146,20 | |||
11/02/2025 | 18:00:02,608 | 10 | 146,30 | |
10 | 146,30 | |||
10 | 146,30 | |||
11/02/2025 | 18:00:00,378 | 40 | 146,30 | |
40 | 146,30 | |||
40 | 146,30 | |||
11/02/2025 | 17:59:50,209 | 40 | 146,30 | |
40 | 146,30 | |||
40 | 146,30 | |||
11/02/2025 | 17:55:16,109 | 5 | 146,30 | |
5 | 146,30 | |||
5 | 146,30 | |||
11/02/2025 | 17:55:15,217 | 20 | 147,40 | |
20 | 147,40 | |||
20 | 147,40 | |||
11/02/2025 | 17:54:32,067 | 40 | 147,40 | |
40 | 147,40 | |||
40 | 147,40 | |||
11/02/2025 | 17:53:22,180 | 40 | 147,40 | |
40 | 147,40 | |||
40 | 147,40 | |||
11/02/2025 | 17:49:57,179 | 45 | 146,30 | |
10 | 146,30 | |||
35 | 146,30 | |||
45 | 146,30 | |||
11/02/2025 | 17:46:47,466 | 14 | 147,40 | |
14 | 147,40 | |||
14 | 147,40 | |||
11/02/2025 | 17:44:29,494 | 40 | 147,40 | |
40 | 147,40 | |||
40 | 147,40 | |||
11/02/2025 | 17:37:07,470 | 10 | 147,40 | |
10 | 147,40 | |||
10 | 147,40 | |||
11/02/2025 | 17:28:18,567 | 15 | 147,10 | |
15 | 147,10 | |||
15 | 147,10 | |||
11/02/2025 | 17:26:42,968 | 70 | 146,90 | |
70 | 146,90 | |||
70 | 146,90 | |||
11/02/2025 | 17:18:40,736 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 17:03:24,130 | 6 | 147,30 | |
6 | 147,30 | |||
6 | 147,30 | |||
11/02/2025 | 17:01:43,626 | 50 | 147,20 | |
50 | 147,20 | |||
50 | 147,20 | |||
11/02/2025 | 17:00:11,109 | 10 | 147,20 | |
10 | 147,20 | |||
10 | 147,20 | |||
11/02/2025 | 16:57:52,482 | 70 | 147,30 | |
70 | 147,30 | |||
70 | 147,30 | |||
11/02/2025 | 16:44:27,132 | 10 | 147,10 | |
10 | 147,10 | |||
10 | 147,10 | |||
11/02/2025 | 16:32:12,629 | 50 | 146,80 | |
50 | 146,80 | |||
50 | 146,80 | |||
11/02/2025 | 16:29:58,891 | 70 | 146,70 | |
70 | 146,70 | |||
70 | 146,70 | |||
11/02/2025 | 16:15:13,682 | 30 | 146,80 | |
30 | 146,80 | |||
30 | 146,80 | |||
11/02/2025 | 16:15:07,326 | 70 | 146,80 | |
70 | 146,80 | |||
70 | 146,80 | |||
11/02/2025 | 16:03:22,965 | 70 | 147,20 | |
70 | 147,20 | |||
70 | 147,20 | |||
11/02/2025 | 16:00:38,069 | 40 | 146,80 | |
40 | 146,80 | |||
40 | 146,80 | |||
11/02/2025 | 16:00:04,760 | 1 | 146,90 | |
1 | 146,90 | |||
1 | 146,90 | |||
11/02/2025 | 15:54:35,885 | 25 | 146,80 | |
25 | 146,80 | |||
25 | 146,80 | |||
11/02/2025 | 15:54:11,438 | 40 | 146,80 | |
40 | 146,80 | |||
40 | 146,80 | |||
11/02/2025 | 15:54:04,373 | 60 | 146,80 | |
60 | 146,80 | |||
60 | 146,80 | |||
11/02/2025 | 15:52:50,286 | 10 | 146,80 | |
10 | 146,80 | |||
10 | 146,80 | |||
11/02/2025 | 15:48:46,706 | 50 | 146,80 | |
50 | 146,80 | |||
50 | 146,80 | |||
11/02/2025 | 15:37:14,229 | 50 | 146,60 | |
50 | 146,60 | |||
50 | 146,60 | |||
11/02/2025 | 15:36:49,075 | 1 | 146,60 | |
1 | 146,60 | |||
1 | 146,60 | |||
11/02/2025 | 15:33:36,357 | 4 | 146,80 | |
4 | 146,80 | |||
4 | 146,80 | |||
11/02/2025 | 15:23:56,258 | 13 | 146,90 | |
13 | 146,90 | |||
13 | 146,90 | |||
11/02/2025 | 15:20:07,333 | 66 | 146,90 | |
66 | 146,90 | |||
66 | 146,90 | |||
11/02/2025 | 15:19:25,781 | 70 | 146,90 | |
70 | 146,90 | |||
70 | 146,90 | |||
11/02/2025 | 15:12:11,243 | 40 | 146,70 | |
40 | 146,70 | |||
40 | 146,70 | |||
11/02/2025 | 15:08:05,242 | 40 | 146,80 | |
40 | 146,80 | |||
40 | 146,80 | |||
11/02/2025 | 15:00:07,231 | 2 | 146,60 | |
2 | 146,60 | |||
2 | 146,60 | |||
11/02/2025 | 14:49:42,166 | 20 | 146,70 | |
20 | 146,70 | |||
20 | 146,70 | |||
11/02/2025 | 14:33:43,528 | 20 | 147,10 | |
20 | 147,10 | |||
20 | 147,10 | |||
11/02/2025 | 14:28:27,617 | 7 | 146,70 | |
7 | 146,70 | |||
7 | 146,70 | |||
11/02/2025 | 14:21:04,649 | 50 | 146,70 | |
50 | 146,70 | |||
50 | 146,70 | |||
11/02/2025 | 14:20:26,544 | 20 | 146,70 | |
20 | 146,70 | |||
20 | 146,70 | |||
11/02/2025 | 14:12:24,713 | 30 | 146,60 | |
30 | 146,60 | |||
30 | 146,60 | |||
11/02/2025 | 13:59:10,519 | 10 | 146,50 | |
10 | 146,50 | |||
10 | 146,50 | |||
11/02/2025 | 13:49:04,595 | 3 | 146,20 | |
3 | 146,20 | |||
3 | 146,20 | |||
11/02/2025 | 13:48:43,241 | 1 | 146,40 | |
1 | 146,40 | |||
1 | 146,40 | |||
11/02/2025 | 13:45:57,644 | 60 | 146,10 | |
60 | 146,10 | |||
60 | 146,10 | |||
11/02/2025 | 13:45:54,522 | 340 | 146,10 | |
70 | 146,10 | |||
270 | 146,10 | |||
340 | 146,10 | |||
11/02/2025 | 13:45:48,223 | 70 | 146,30 | |
70 | 146,30 | |||
70 | 146,30 | |||
11/02/2025 | 13:40:43,775 | 20 | 146,60 | |
20 | 146,60 | |||
20 | 146,60 | |||
11/02/2025 | 13:34:46,004 | 7 | 146,60 | |
7 | 146,60 | |||
7 | 146,60 | |||
11/02/2025 | 13:24:18,301 | 25 | 146,40 | |
25 | 146,40 | |||
25 | 146,40 | |||
11/02/2025 | 13:05:23,120 | 20 | 146,80 | |
20 | 146,80 | |||
20 | 146,80 | |||
11/02/2025 | 13:05:05,012 | 2 | 146,80 | |
2 | 146,80 | |||
2 | 146,80 | |||
11/02/2025 | 12:59:59,266 | 3 | 147,00 | |
3 | 147,00 | |||
3 | 147,00 | |||
11/02/2025 | 12:56:55,572 | 8 | 146,70 | |
8 | 146,70 | |||
8 | 146,70 | |||
11/02/2025 | 12:30:54,932 | 10 | 147,10 | |
10 | 147,10 | |||
10 | 147,10 | |||
11/02/2025 | 12:27:37,378 | 20 | 147,00 | |
20 | 147,00 | |||
20 | 147,00 | |||
11/02/2025 | 12:23:30,823 | 50 | 146,90 | |
50 | 146,90 | |||
50 | 146,90 | |||
11/02/2025 | 12:11:23,386 | 21 | 146,80 | |
21 | 146,80 | |||
21 | 146,80 | |||
11/02/2025 | 12:07:39,456 | 70 | 146,70 | |
70 | 146,70 | |||
70 | 146,70 | |||
11/02/2025 | 11:58:24,333 | 68 | 146,70 | |
68 | 146,70 | |||
68 | 146,70 | |||
11/02/2025 | 11:58:14,778 | 30 | 146,70 | |
30 | 146,70 | |||
30 | 146,70 | |||
11/02/2025 | 11:56:19,852 | 70 | 146,70 | |
70 | 146,70 | |||
70 | 146,70 | |||
11/02/2025 | 11:54:53,063 | 8 | 146,60 | |
8 | 146,60 | |||
8 | 146,60 | |||
11/02/2025 | 11:50:53,720 | 30 | 146,70 | |
30 | 146,70 | |||
30 | 146,70 | |||
11/02/2025 | 11:50:41,387 | 70 | 146,70 | |
70 | 146,70 | |||
70 | 146,70 | |||
11/02/2025 | 11:49:14,895 | 2 | 146,80 | |
2 | 146,80 | |||
2 | 146,80 | |||
11/02/2025 | 11:49:01,858 | 60 | 146,80 | |
60 | 146,80 | |||
60 | 146,80 | |||
11/02/2025 | 11:47:37,645 | 60 | 146,80 | |
60 | 146,80 | |||
60 | 146,80 | |||
11/02/2025 | 11:42:11,302 | 10 | 146,70 | |
10 | 146,70 | |||
10 | 146,70 | |||
11/02/2025 | 11:40:08,434 | 34 | 146,80 | |
34 | 146,80 | |||
34 | 146,80 | |||
11/02/2025 | 11:11:22,075 | 30 | 146,70 | |
12 | 146,70 | |||
18 | 146,70 | |||
30 | 146,70 | |||
11/02/2025 | 11:07:18,081 | 35 | 146,60 | |
35 | 146,60 | |||
35 | 146,60 | |||
11/02/2025 | 11:07:17,687 | 60 | 146,50 | |
60 | 146,50 | |||
60 | 146,50 | |||
11/02/2025 | 11:07:09,122 | 70 | 146,50 | |
70 | 146,50 | |||
70 | 146,50 | |||
11/02/2025 | 11:06:51,155 | 70 | 146,50 | |
70 | 146,50 | |||
70 | 146,50 | |||
11/02/2025 | 11:02:37,524 | 35 | 146,60 | |
35 | 146,60 | |||
35 | 146,60 | |||
11/02/2025 | 11:01:06,083 | 14 | 146,50 | |
14 | 146,50 | |||
14 | 146,50 | |||
11/02/2025 | 10:59:37,095 | 35 | 146,60 | |
35 | 146,60 | |||
35 | 146,60 | |||
11/02/2025 | 10:55:47,266 | 50 | 146,80 | |
50 | 146,80 | |||
50 | 146,80 | |||
11/02/2025 | 10:51:06,586 | 25 | 146,70 | |
25 | 146,70 | |||
25 | 146,70 | |||
11/02/2025 | 10:31:54,851 | 5 | 146,80 | |
5 | 146,80 | |||
5 | 146,80 | |||
11/02/2025 | 10:31:01,894 | 10 | 146,60 | |
10 | 146,60 | |||
10 | 146,60 | |||
11/02/2025 | 10:28:55,426 | 35 | 146,60 | |
35 | 146,60 | |||
35 | 146,60 | |||
11/02/2025 | 10:23:06,862 | 5 | 146,70 | |
5 | 146,70 | |||
5 | 146,70 | |||
11/02/2025 | 10:21:36,982 | 15 | 146,40 | |
15 | 146,40 | |||
15 | 146,40 | |||
11/02/2025 | 10:21:35,955 | 35 | 146,70 | |
35 | 146,70 | |||
35 | 146,70 | |||
11/02/2025 | 10:16:29,005 | 10 | 146,80 | |
10 | 146,80 | |||
10 | 146,80 | |||
11/02/2025 | 10:14:30,204 | 60 | 147,10 | |
60 | 147,10 | |||
60 | 147,10 | |||
11/02/2025 | 10:10:23,926 | 30 | 146,90 | |
10 | 146,90 | |||
20 | 146,90 | |||
30 | 146,90 | |||
11/02/2025 | 10:07:46,469 | 25 | 146,40 | |
25 | 146,40 | |||
25 | 146,40 | |||
11/02/2025 | 10:02:36,292 | 35 | 146,70 | |
35 | 146,70 | |||
35 | 146,70 | |||
11/02/2025 | 10:01:22,873 | 1 | 146,70 | |
1 | 146,70 | |||
1 | 146,70 | |||
11/02/2025 | 10:01:12,767 | 20 | 146,40 | |
20 | 146,40 | |||
20 | 146,40 | |||
11/02/2025 | 09:59:01,682 | 1 | 146,70 | |
1 | 146,70 | |||
1 | 146,70 | |||
11/02/2025 | 09:45:48,762 | 20 | 147,00 | |
20 | 147,00 | |||
10 | 147,00 | |||
7 | 147,00 | |||
3 | 147,00 | |||
11/02/2025 | 09:45:04,243 | 65 | 146,70 | |
65 | 146,70 | |||
65 | 146,70 | |||
11/02/2025 | 09:41:14,179 | 40 | 146,50 | |
40 | 146,50 | |||
20 | 146,50 | |||
20 | 146,50 | |||
11/02/2025 | 09:36:26,312 | 40 | 146,40 | |
40 | 146,40 | |||
40 | 146,40 | |||
11/02/2025 | 09:36:14,286 | 40 | 146,20 | |
40 | 146,20 | |||
40 | 146,20 | |||
11/02/2025 | 09:30:12,628 | 30 | 146,00 | |
30 | 146,00 | |||
30 | 146,00 | |||
11/02/2025 | 09:23:10,854 | 60 | 146,10 | |
60 | 146,10 | |||
60 | 146,10 | |||
11/02/2025 | 09:22:39,193 | 70 | 146,10 | |
70 | 146,10 | |||
70 | 146,10 | |||
11/02/2025 | 09:05:10,306 | 15 | 146,00 | |
15 | 146,00 | |||
15 | 146,00 | |||
11/02/2025 | 09:02:22,210 | 20 | 146,00 | |
20 | 146,00 | |||
20 | 146,00 | |||
11/02/2025 | 09:00:33,957 | 4 | 145,90 | |
4 | 145,90 | |||
4 | 145,90 | |||
11/02/2025 | 08:38:44,238 | 6 | 145,60 | |
6 | 145,60 | |||
6 | 145,60 | |||
11/02/2025 | 08:38:44,039 | 35 | 145,60 | |
35 | 145,60 | |||
35 | 145,60 | |||
11/02/2025 | 08:38:43,790 | 35 | 145,60 | |
35 | 145,60 | |||
35 | 145,60 | |||
11/02/2025 | 08:38:43,619 | 35 | 145,60 | |
35 | 145,60 | |||
35 | 145,60 | |||
11/02/2025 | 08:38:36,910 | 39 | 145,60 | |
4 | 145,60 | |||
35 | 145,60 | |||
39 | 145,60 | |||
11/02/2025 | 08:29:58,074 | 15 | 146,00 | |
15 | 146,00 | |||
15 | 146,00 | |||
11/02/2025 | 08:17:12,491 | 10 | 146,40 | |
10 | 146,40 | |||
10 | 146,40 | |||
11/02/2025 | 08:16:53,168 | 40 | 146,40 | |
40 | 146,40 | |||
40 | 146,40 | |||
11/02/2025 | 08:07:59,086 | 40 | 146,40 | |
40 | 146,40 | |||
40 | 146,40 | |||
11/02/2025 | 08:07:43,360 | 40 | 146,40 | |
40 | 146,40 | |||
40 | 146,40 | |||
11/02/2025 | 08:00:07,673 | 16 | 145,60 | |
16 | 145,60 | |||
3 | 145,60 | |||
13 | 145,60 |
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
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 CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
11/02/2025 @ 22:00:00
dernière actualisation:
11/02/2025 @ 22:00:00