Hochtief AG (HOT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,28%
|
108,90
|
107,70
|
108,90
|
107,70
|
17/07/2024 |
0 |
-1,28%
|
108,90
|
107,70
|
108,90
|
107,70
|
04/07/2024 |
7.984 |
1,08%
|
106,60
|
106,30
|
107,70
|
107,35
|
03/07/2024 |
17.503 |
-0,24%
|
107,00
|
106,10
|
107,30
|
106,20
|
02/07/2024 |
7.696 |
-0,70%
|
106,70
|
105,15
|
107,00
|
106,45
|
01/07/2024 |
10.719 |
1,23%
|
107,90
|
106,90
|
108,40
|
107,20
|
28/06/2024 |
15.972 |
0,00%
|
105,90
|
105,40
|
106,50
|
105,90
|
27/06/2024 |
16.089 |
-1,21%
|
107,00
|
105,80
|
107,60
|
105,90
|
26/06/2024 |
17.067 |
-0,60%
|
107,80
|
106,60
|
109,20
|
107,00
|
25/06/2024 |
21.811 |
-0,88%
|
108,00
|
106,80
|
108,80
|
107,65
|
24/06/2024 |
90.749 |
9,81%
|
102,60
|
102,30
|
108,70
|
109,10
|
21/06/2024 |
16.154 |
-0,80%
|
99,90
|
98,60
|
100,00
|
99,35
|
20/06/2024 |
7.638 |
1,01%
|
99,50
|
99,40
|
100,20
|
100,15
|
19/06/2024 |
7.276 |
-0,73%
|
99,70
|
98,85
|
100,20
|
99,15
|
18/06/2024 |
10.478 |
0,43%
|
100,60
|
99,10
|
100,60
|
99,875
|
17/06/2024 |
11.494 |
-0,08%
|
99,70
|
98,80
|
100,40
|
99,45
|
14/06/2024 |
26.559 |
1,14%
|
98,55
|
98,25
|
99,65
|
99,525
|
13/06/2024 |
29.406 |
-1,16%
|
98,90
|
98,10
|
99,15
|
98,30
|
12/06/2024 |
9.228 |
2,00%
|
97,15
|
97,10
|
99,70
|
99,45
|
11/06/2024 |
22.638 |
-1,17%
|
98,40
|
97,45
|
98,65
|
97,20
|
10/06/2024 |
21.891 |
-1,01%
|
98,35
|
97,85
|
98,65
|
98,40
|
07/06/2024 |
6.629 |
-0,45%
|
102,30
|
99,25
|
102,30
|
99,70
|
06/06/2024 |
24.650 |
-0,35%
|
101,00
|
99,80
|
102,00
|
100,15
|
05/06/2024 |
7.238 |
0,40%
|
99,75
|
99,10
|
100,60
|
100,50
|
04/06/2024 |
9.115 |
-1,82%
|
101,10
|
99,75
|
101,40
|
100,10
|
03/06/2024 |
16.280 |
1,95%
|
101,10
|
101,10
|
102,60
|
101,95
|
31/05/2024 |
6.596 |
-1,53%
|
100,90
|
100,00
|
101,30
|
100,00
|
30/05/2024 |
14.104 |
0,25%
|
102,40
|
101,10
|
103,30
|
101,55
|
29/05/2024 |
9.599 |
-2,22%
|
103,10
|
100,90
|
103,10
|
101,30
|
28/05/2024 |
15.738 |
-0,10%
|
104,05
|
103,00
|
105,30
|
103,60
|
27/05/2024 |
8.367 |
1,57%
|
101,70
|
101,70
|
103,90
|
103,70
|
24/05/2024 |
19.579 |
2,20%
|
99,35
|
99,05
|
102,50
|
102,10
|
23/05/2024 |
8.160 |
0,66%
|
99,25
|
99,25
|
100,30
|
99,90
|
22/05/2024 |
9.776 |
-0,80%
|
99,60
|
98,30
|
99,75
|
99,25
|
21/05/2024 |
13.723 |
0,80%
|
99,75
|
98,40
|
100,20
|
100,30
|
20/05/2024 |
4.607 |
0,00%
|
99,60
|
98,95
|
99,85
|
99,50
|
17/05/2024 |
18.410 |
-1,49%
|
100,10
|
99,45
|
100,70
|
99,50
|
16/05/2024 |
20.220 |
-1,17%
|
101,70
|
100,80
|
103,10
|
101,00
|
15/05/2024 |
17.458 |
-1,64%
|
103,10
|
100,70
|
103,90
|
102,20
|
14/05/2024 |
26.875 |
-0,63%
|
104,30
|
103,10
|
106,30
|
103,10
|
13/05/2024 |
18.142 |
1,22%
|
102,30
|
100,40
|
104,80
|
103,75
|
10/05/2024 |
8.656 |
-0,58%
|
102,80
|
102,40
|
103,70
|
102,50
|
09/05/2024 |
11.944 |
1,08%
|
102,80
|
102,10
|
103,20
|
103,10
|
08/05/2024 |
19.777 |
0,59%
|
101,80
|
101,70
|
103,30
|
102,00
|
07/05/2024 |
16.345 |
0,90%
|
100,70
|
99,55
|
101,60
|
101,40
|
06/05/2024 |
10.745 |
0,90%
|
99,80
|
99,80
|
101,00
|
100,50
|
03/05/2024 |
14.872 |
0,53%
|
99,00
|
98,95
|
100,30
|
99,60
|
02/05/2024 |
25.059 |
0,20%
|
99,05
|
97,15
|
99,60
|
99,075
|
01/05/2024 |
0 |
-0,20%
|
98,775
|
98,50
|
99,45
|
98,875
|
30/04/2024 |
22.676 |
-0,20%
|
98,775
|
98,50
|
99,45
|
98,875
|
29/04/2024 |
13.411 |
0,43%
|
99,00
|
98,25
|
99,80
|
99,075
|
26/04/2024 |
22.624 |
-2,33%
|
98,05
|
97,20
|
99,30
|
98,65
|
25/04/2024 |
26.796 |
-2,70%
|
103,20
|
99,90
|
103,50
|
101,00
|
24/04/2024 |
11.630 |
-0,77%
|
104,00
|
103,50
|
104,50
|
103,70
|
23/04/2024 |
10.475 |
0,82%
|
104,05
|
103,60
|
104,60
|
104,20
|
22/04/2024 |
13.881 |
-1,67%
|
105,30
|
103,20
|
105,50
|
103,35
|
19/04/2024 |
20.349 |
-1,50%
|
105,00
|
104,10
|
105,30
|
105,10
|
18/04/2024 |
22.048 |
2,31%
|
103,90
|
103,30
|
106,90
|
106,10
|
17/04/2024 |
27.224 |
1,87%
|
101,40
|
101,40
|
105,50
|
103,70
|
16/04/2024 |
13.658 |
-0,29%
|
101,10
|
100,60
|
102,30
|
101,80
|
15/04/2024 |
22.691 |
-1,92%
|
102,00
|
101,30
|
103,50
|
102,10
|
12/04/2024 |
16.120 |
2,06%
|
102,70
|
102,70
|
104,30
|
104,00
|
11/04/2024 |
10.919 |
0,39%
|
101,80
|
100,70
|
102,90
|
101,90
|
10/04/2024 |
14.260 |
-1,07%
|
101,20
|
101,10
|
102,90
|
101,50
|
09/04/2024 |
14.405 |
-1,63%
|
103,40
|
102,60
|
103,90
|
102,60
|
08/04/2024 |
5.311 |
1,16%
|
104,00
|
103,40
|
104,80
|
104,30
|
05/04/2024 |
9.901 |
-2,09%
|
104,80
|
102,20
|
104,80
|
103,10
|
04/04/2024 |
25.774 |
-0,75%
|
105,60
|
104,50
|
106,30
|
105,30
|
03/04/2024 |
13.177 |
-0,38%
|
105,90
|
104,20
|
106,60
|
106,10
|
02/04/2024 |
13.942 |
-1,58%
|
107,40
|
106,20
|
107,80
|
106,10
|
01/04/2024 |
0 |
-2,58%
|
110,50
|
106,00
|
110,50
|
107,80
|
28/03/2024 |
26.150 |
-2,58%
|
110,50
|
106,00
|
110,50
|
107,80
|
27/03/2024 |
25.478 |
0,64%
|
110,20
|
109,90
|
111,90
|
110,50
|
26/03/2024 |
13.987 |
1,43%
|
107,20
|
107,20
|
110,10
|
109,80
|
25/03/2024 |
11.424 |
1,07%
|
106,70
|
106,70
|
108,30
|
108,25
|
22/03/2024 |
9.828 |
0,66%
|
106,60
|
106,00
|
107,55
|
107,20
|
21/03/2024 |
8.068 |
0,76%
|
106,80
|
106,00
|
107,40
|
106,50
|
20/03/2024 |
8.602 |
-0,80%
|
106,90
|
105,10
|
106,90
|
106,00
|
19/03/2024 |
7.798 |
0,05%
|
106,50
|
105,60
|
107,30
|
106,85
|
18/03/2024 |
4.474 |
0,38%
|
106,20
|
106,20
|
107,50
|
106,80
|
15/03/2024 |
11.880 |
-0,38%
|
107,80
|
106,00
|
109,10
|
106,40
|
14/03/2024 |
13.148 |
2,49%
|
105,40
|
105,40
|
107,50
|
107,00
|
13/03/2024 |
12.894 |
0,87%
|
104,10
|
103,40
|
105,60
|
104,40
|
12/03/2024 |
14.073 |
-0,77%
|
104,20
|
102,60
|
104,20
|
103,50
|
11/03/2024 |
11.340 |
0,00%
|
102,20
|
102,05
|
104,50
|
104,30
|
08/03/2024 |
16.653 |
-1,79%
|
105,50
|
103,40
|
106,00
|
104,30
|
07/03/2024 |
25.096 |
2,71%
|
102,10
|
101,30
|
106,70
|
106,20
|
06/03/2024 |
15.952 |
-1,52%
|
104,60
|
103,20
|
105,10
|
103,40
|
05/03/2024 |
16.800 |
-2,24%
|
107,00
|
104,90
|
107,20
|
105,00
|
04/03/2024 |
21.333 |
-2,45%
|
109,80
|
107,10
|
109,90
|
107,40
|
01/03/2024 |
18.961 |
0,27%
|
110,00
|
105,20
|
110,50
|
110,10
|
29/02/2024 |
18.374 |
2,14%
|
107,60
|
107,60
|
110,00
|
109,80
|
28/02/2024 |
16.066 |
0,94%
|
106,70
|
106,20
|
107,85
|
107,50
|
27/02/2024 |
26.634 |
1,87%
|
105,50
|
104,70
|
107,10
|
106,50
|
26/02/2024 |
19.374 |
-0,67%
|
105,00
|
103,90
|
106,50
|
104,55
|
23/02/2024 |
24.933 |
1,79%
|
103,00
|
102,80
|
105,50
|
105,25
|
22/02/2024 |
24.293 |
4,34%
|
99,85
|
99,60
|
103,50
|
103,40
|
21/02/2024 |
10.144 |
0,00%
|
98,30
|
98,10
|
99,40
|
99,10
|
20/02/2024 |
33.935 |
-0,80%
|
98,90
|
98,85
|
100,30
|
99,10
|
19/02/2024 |
10.996 |
-0,60%
|
99,925
|
98,70
|
100,05
|
99,90
|