Hochtief AG

HOTG
🏛️ 영국 →
256.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 252.50 257.40 250.60 256.80 0.0M
2025-10-02 240.80 249.80 240.00 247.50 0.0M
2025-10-01 227.40 232.40 227.20 231.50 0.0M
2025-09-30 218.40 227.80 218.40 227.20 0.0M
2025-09-29 222.40 223.20 217.40 220.20 0.0M
2025-09-26 220.00 221.20 217.80 220.40 0.0M
2025-09-25 226.60 227.00 217.00 217.60 0.0M
2025-09-24 231.10 231.80 227.60 227.80 0.0M
2025-09-23 229.90 231.60 228.40 229.40 0.0M
2025-09-22 231.00 231.40 228.40 230.30 0.0M
2025-09-19 233.60 235.00 230.20 232.40 0.0M
2025-09-18 232.20 235.00 231.00 233.60 0.0M
2025-09-17 233.70 236.40 229.20 229.60 0.0M
2025-09-16 238.10 238.80 232.80 235.00 0.0M
2025-09-15 234.20 239.80 233.60 239.70 0.0M
2025-09-12 235.00 235.40 232.20 233.60 0.0M
2025-09-11 232.40 235.20 230.80 234.60 0.0M
2025-09-10 225.30 231.20 223.60 230.60 0.0M
2025-09-09 224.40 225.60 220.80 222.00 0.0M
2025-09-08 219.60 224.20 219.00 224.00 0.0M
2025-09-05 219.00 221.20 217.80 219.00 0.0M
2025-09-04 216.10 219.40 215.60 218.40 0.0M
2025-09-03 213.70 216.20 212.80 214.60 0.0M
2025-09-02 217.70 218.40 210.40 212.00 0.0M
2025-09-01 217.10 219.20 215.20 217.80 0.0M
2025-08-29 216.00 218.80 215.00 216.60 0.0M
2025-08-28 214.90 216.80 212.60 215.80 0.0M
2025-08-27 220.50 221.20 210.60 213.00 0.0M
2025-08-26 219.70 222.80 217.60 222.00 0.0M
2025-08-25 221.80 225.00 219.00 221.80 0.0M
2025-08-22 222.90 226.00 221.80 224.70 0.0M
2025-08-21 222.10 225.20 221.40 224.00 0.0M
2025-08-20 218.90 223.40 218.40 222.70 0.0M
2025-08-19 226.30 228.40 221.20 222.60 0.0M
2025-08-18 221.60 225.80 221.40 224.20 0.0M
2025-08-15 223.00 223.20 220.20 220.70 0.0M
2025-08-14 216.40 222.40 215.60 221.90 0.0M
2025-08-13 218.80 219.00 216.00 215.80 0.0M
2025-08-12 211.10 217.00 211.00 216.00 0.0M
2025-08-11 209.10 211.00 205.00 210.50 0.0M
2025-08-08 201.50 209.00 201.40 207.80 0.0M
2025-08-07 195.85 202.60 195.70 201.60 0.0M
2025-08-06 194.15 196.30 193.80 194.75 0.0M
2025-08-05 193.20 194.20 192.30 192.80 0.0M
2025-08-04 187.90 191.70 187.60 191.05 0.0M
2025-08-01 190.50 191.00 186.10 187.40 0.0M
2025-07-31 192.00 195.30 190.80 192.70 0.0M
2025-07-30 189.85 192.50 189.50 191.50 0.0M
2025-07-29 188.05 192.40 187.90 190.75 0.0M
2025-07-28 193.80 194.00 187.40 188.40 0.0M
2025-07-25 193.60 194.00 190.20 193.25 0.0M
2025-07-24 186.60 194.20 186.90 193.35 0.0M
2025-07-23 186.45 191.40 182.00 184.15 0.0M
2025-07-22 184.45 186.20 183.40 185.55 0.0M
2025-07-21 184.00 187.50 183.50 184.50 0.0M
2025-07-18 184.20 186.00 183.60 184.80 0.0M
2025-07-17 177.30 183.30 177.50 183.40 0.0M
2025-07-16 173.80 178.20 173.10 175.95 0.0M
2025-07-15 175.45 175.90 174.50 175.20 0.0M
2025-07-14 171.30 175.30 171.00 174.50 0.0M
2025-07-11 173.00 174.60 171.20 174.30 0.0M
2025-07-10 174.80 175.60 172.60 173.35 0.0M
2025-07-09 172.85 176.20 172.20 173.80 0.0M
2025-07-08 168.65 172.00 167.20 172.30 0.0M
2025-07-07 163.55 167.60 163.30 166.35 0.0M
2025-07-04 161.70 163.30 159.70 161.95 0.0M
2025-07-03 162.80 163.60 161.30 162.45 0.0M
2025-07-02 163.20 164.00 160.00 162.15 0.0M
2025-07-01 167.80 168.30 162.80 163.00 0.0M
2025-06-30 167.85 168.50 164.80 167.60 0.0M
2025-06-27 164.20 166.30 162.30 165.50 0.0M
2025-06-26 162.10 164.40 162.00 163.40 0.0M
2025-06-25 161.15 164.10 161.00 161.75 0.0M
2025-06-24 162.15 163.50 159.30 159.55 0.0M
2025-06-23 152.50 158.80 152.30 158.45 0.0M
2025-06-20 152.75 153.70 152.30 154.10 0.0M
2025-06-19 155.50 155.70 152.30 152.65 0.0M
2025-06-18 156.85 157.80 156.10 157.00 0.0M
2025-06-17 156.60 158.00 153.40 156.60 0.0M
2025-06-16 157.90 159.00 157.10 157.40 0.0M
2025-06-13 156.65 159.00 156.30 157.80 0.0M
2025-06-12 159.55 161.60 158.30 160.70 0.0M
2025-06-11 158.80 160.90 158.60 160.65 0.0M
2025-06-10 163.55 164.40 160.00 160.15 0.0M
2025-06-09 163.95 165.30 162.70 163.85 0.0M
2025-06-06 167.95 168.40 164.60 165.30 0.0M
2025-06-05 164.20 166.90 163.90 166.25 0.0M
2025-06-04 163.30 164.00 161.70 163.20 0.0M
2025-06-03 162.95 163.00 160.70 161.20 0.0M
2025-06-02 161.70 163.80 160.40 162.55 0.0M
2025-05-30 164.50 165.20 162.00 162.20 0.0M
2025-05-29 165.90 167.00 164.20 164.35 0.0M
2025-05-28 166.90 167.90 165.00 165.95 0.0M
2025-05-27 168.15 168.60 167.10 168.20 0.0M
2025-05-26 167.90 168.80 167.30 167.90 0.0M
2025-05-23 166.80 167.80 160.80 165.15 0.0M
2025-05-22 165.65 167.20 165.10 167.30 0.0M
2025-05-21 165.80 167.50 165.70 166.55 0.0M
2025-05-20 164.05 166.90 164.00 166.70 0.0M
2025-05-19 163.30 163.80 162.60 163.60 0.0M
2025-05-16 163.55 163.80 161.70 161.90 0.0M
2025-05-15 161.15 163.10 160.80 162.65 0.0M
2025-05-14 161.20 163.50 160.70 161.85 0.0M
2025-05-13 160.55 161.60 158.10 161.30 0.0M
2025-05-12 159.30 161.20 155.90 157.75 0.0M
2025-05-09 161.50 162.80 156.80 156.80 0.1M
2025-05-08 161.50 162.30 159.20 160.80 0.1M
2025-05-07 166.80 167.00 159.00 160.10 0.0M
2025-05-06 173.55 173.60 165.70 169.50 0.0M
2025-05-05 172.40 174.10 171.90 172.40 0.2M
2025-05-02 167.75 173.00 166.70 172.35 0.0M
2025-05-01 165.90 165.90 165.90 165.90 0.0M
2025-04-30 165.65 166.90 164.20 165.90 0.0M
2025-04-29 168.40 171.60 168.10 170.25 0.0M
2025-04-28 168.60 169.20 167.60 167.95 0.0M
2025-04-25 165.50 167.90 165.30 167.40 0.0M
2025-04-24 162.25 164.40 161.20 163.25 0.0M
2025-04-23 163.60 163.90 160.60 163.00 0.0M
2025-04-22 159.80 161.70 158.50 161.30 0.0M
2025-04-17 161.15 162.20 158.10 160.70 0.0M
2025-04-16 159.10 159.90 157.90 159.15 0.0M
2025-04-15 153.60 160.20 153.50 160.05 0.0M
2025-04-14 151.75 153.80 149.40 153.45 0.0M
2025-04-11 148.75 149.20 144.80 146.25 0.0M
2025-04-10 160.90 161.60 146.10 146.50 0.0M
2025-04-09 140.25 143.10 137.50 141.15 0.0M
2025-04-08 141.35 144.90 139.50 142.10 0.0M
2025-04-07 125.60 141.20 123.90 135.70 0.0M
2025-04-04 152.80 153.00 139.50 140.80 0.0M
2025-04-03 150.15 155.60 149.00 153.30 0.0M
2025-04-02 155.75 157.20 154.55 156.50 0.0M
2025-04-01 157.70 158.90 154.20 156.10 0.0M
2025-03-31 157.25 160.70 156.10 156.65 0.0M
2025-03-28 168.45 168.70 163.40 164.80 0.0M
2025-03-27 168.95 169.30 166.50 168.90 0.0M
2025-03-26 169.40 171.30 168.20 170.10 0.0M
2025-03-25 167.95 168.70 165.30 168.60 0.0M
2025-03-24 169.60 171.80 166.50 168.45 0.0M
2025-03-21 175.25 176.00 170.80 174.25 0.0M
2025-03-20 179.90 180.50 169.80 175.35 0.0M
2025-03-19 182.10 184.10 178.10 179.20 0.0M
2025-03-18 178.65 184.60 177.70 182.70 0.0M
2025-03-17 180.55 180.80 175.90 176.60 0.0M
2025-03-14 169.60 179.90 169.20 175.75 0.0M
2025-03-13 168.30 170.80 167.30 168.95 0.0M
2025-03-12 165.40 169.90 164.80 168.75 0.0M
2025-03-11 165.40 165.70 161.10 163.25 0.0M
2025-03-10 166.70 167.80 158.30 162.90 0.0M
2025-03-07 173.85 173.90 162.90 163.70 0.0M
2025-03-06 182.10 182.20 174.90 175.75 0.0M
2025-03-05 165.15 179.10 152.00 175.15 0.0M
2025-03-04 158.05 158.10 151.10 152.20 0.0M
2025-03-03 154.25 157.40 152.00 156.70 0.0M
2025-02-28 150.95 151.90 150.40 151.05 0.1M
2025-02-27 153.50 153.50 150.50 152.50 0.0M
2025-02-26 150.35 152.20 150.30 150.80 0.0M
2025-02-25 148.10 150.10 147.40 149.30 0.0M
2025-02-24 152.95 153.00 148.60 149.20 0.1M
2025-02-21 151.35 153.70 151.10 151.80 0.0M
2025-02-20 151.45 156.60 151.10 152.50 0.0M
2025-02-19 154.85 155.40 149.10 150.35 0.0M
2025-02-18 152.25 154.50 151.50 154.25 0.0M
2025-02-17 147.90 151.80 147.80 151.70 0.0M
2025-02-14 148.05 149.40 147.40 148.20 0.0M
2025-02-13 147.90 149.40 146.70 148.55 0.0M
2025-02-12 147.45 148.10 146.70 147.50 0.0M
2025-02-11 146.05 147.30 146.00 146.95 0.0M
2025-02-10 143.05 146.10 143.00 146.10 0.0M
2025-02-07 141.90 143.70 141.50 142.55 0.0M
2025-02-06 140.75 141.90 140.00 141.30 0.0M
2025-02-05 138.75 140.00 138.40 139.85 0.0M
2025-02-04 138.45 138.90 137.50 138.55 0.0M
2025-02-03 136.50 138.00 135.10 137.75 0.0M
2025-01-31 139.00 140.60 138.80 139.85 0.0M
2025-01-30 136.25 139.00 136.00 137.95 0.0M
2025-01-29 135.05 136.80 134.80 135.30 0.0M
2025-01-28 135.80 136.00 133.10 133.50 0.0M
2025-01-27 138.25 139.60 131.70 135.40 0.0M
2025-01-24 145.60 145.80 142.70 142.95 0.0M
2025-01-23 145.25 146.60 144.30 145.45 0.0M
2025-01-22 139.25 145.60 139.00 145.45 0.0M
2025-01-21 136.65 138.20 136.00 138.10 0.0M
2025-01-20 135.65 137.20 135.30 137.00 0.0M
2025-01-17 134.30 136.00 133.40 135.40 0.0M
2025-01-16 135.05 135.20 132.80 133.75 0.0M
2025-01-15 135.10 134.90 133.70 134.65 0.0M
2025-01-14 133.50 135.00 133.60 134.20 0.0M
2025-01-13 132.40 133.70 131.40 133.60 0.0M
2025-01-10 134.10 134.60 132.90 133.45 0.0M
2025-01-09 132.20 134.10 131.90 133.95 0.0M
2025-01-08 130.75 132.20 130.20 132.20 0.0M
2025-01-07 132.00 132.20 128.70 129.45 0.0M
2025-01-06 133.75 134.80 131.10 132.60 0.0M
2025-01-03 132.50 133.20 131.50 132.25 0.0M
2025-01-02 130.15 132.20 130.00 132.15 0.0M