66,650€
1,18%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 66,85 | 67,05 | 66,20 | 66,63 | 1,14% | 10.629,00 |
| 01.12.2025 | 67,25 | 67,55 | 64,75 | 65,88 | -3,62% | 158.013,00 |
| 28.11.2025 | 70,35 | 70,40 | 67,78 | 68,35 | -2,64% | 68.202,00 |
| 27.11.2025 | 69,60 | 71,20 | 68,78 | 70,20 | 0,97% | 69.267,00 |
| 26.11.2025 | 70,65 | 70,90 | 68,35 | 69,53 | -0,04% | 94.840,00 |
| 25.11.2025 | 70,30 | 71,05 | 67,45 | 69,55 | 3,46% | 170.018,00 |
| 24.11.2025 | 68,60 | 71,25 | 66,15 | 67,23 | -6,79% | 295.443,00 |
| 21.11.2025 | 75,28 | 76,00 | 71,40 | 72,13 | -8,50% | 213.173,00 |
| 20.11.2025 | 78,50 | 79,15 | 75,73 | 78,83 | 2,37% | 85.779,00 |
| 19.11.2025 | 81,15 | 82,35 | 76,33 | 77,00 | -5,38% | 125.832,00 |
| 18.11.2025 | 81,60 | 83,90 | 80,58 | 81,38 | -2,13% | 74.539,00 |
| 17.11.2025 | 83,75 | 85,90 | 82,90 | 83,15 | -0,63% | 58.840,00 |
| 14.11.2025 | 86,75 | 86,85 | 81,18 | 83,68 | -0,74% | 94.145,00 |
| 13.11.2025 | 82,95 | 86,35 | 82,28 | 84,30 | 1,81% | 93.291,00 |
| 12.11.2025 | 85,75 | 86,70 | 80,90 | 82,80 | -5,88% | 284.737,00 |
| 11.11.2025 | 94,10 | 94,30 | 86,10 | 87,98 | -7,54% | 261.449,00 |
| 10.11.2025 | 94,45 | 95,45 | 91,35 | 95,15 | 3,03% | 90.245,00 |
| 07.11.2025 | 89,05 | 92,95 | 86,20 | 92,35 | 5,94% | 139.473,00 |
| 06.11.2025 | 90,70 | 91,45 | 85,08 | 87,18 | -2,57% | 97.325,00 |
| 05.11.2025 | 91,80 | 92,45 | 88,90 | 89,48 | -2,98% | 96.324,00 |
| 04.11.2025 | 93,15 | 93,95 | 90,88 | 92,23 | -2,66% | 56.846,00 |
| 03.11.2025 | 93,35 | 95,33 | 92,65 | 94,75 | 1,94% | 72.822,00 |
| 31.10.2025 | 90,95 | 94,10 | 90,73 | 92,95 | 2,06% | 54.029,00 |
| 30.10.2025 | 94,40 | 94,40 | 90,15 | 91,08 | -2,96% | 78.131,00 |
| 29.10.2025 | 96,23 | 97,95 | 93,05 | 93,85 | -2,57% | 74.597,00 |
| 28.10.2025 | 96,05 | 96,78 | 92,40 | 96,33 | -0,28% | 71.274,00 |
| 27.10.2025 | 99,20 | 99,65 | 95,30 | 96,60 | -0,72% | 88.366,00 |
| 24.10.2025 | 100,70 | 101,40 | 97,00 | 97,30 | -3,85% | 85.113,00 |
| 23.10.2025 | 100,90 | 102,30 | 95,60 | 101,20 | 3,69% | 125.298,00 |
| 22.10.2025 | 99,95 | 103,15 | 97,05 | 97,60 | -1,91% | 87.886,00 |
| 21.10.2025 | 100,00 | 100,10 | 97,65 | 99,50 | 0,00% | 57.717,00 |
| 20.10.2025 | 94,25 | 102,90 | 93,35 | 99,50 | 8,48% | 200.281,00 |
| 17.10.2025 | 93,65 | 94,90 | 90,75 | 91,73 | -3,14% | 197.960,00 |
| 16.10.2025 | 96,25 | 100,35 | 94,23 | 94,70 | -1,97% | 155.913,00 |
| 15.10.2025 | 102,70 | 104,00 | 94,65 | 96,60 | -4,92% | 189.101,00 |
| 14.10.2025 | 104,10 | 104,70 | 101,05 | 101,60 | -3,83% | 61.135,00 |
| 13.10.2025 | 106,40 | 106,90 | 103,20 | 105,65 | -0,05% | 74.886,00 |
| 10.10.2025 | 110,80 | 111,10 | 102,40 | 105,70 | -4,56% | 199.311,00 |
| 09.10.2025 | 110,90 | 111,80 | 109,20 | 110,75 | -1,12% | 75.545,00 |
| 08.10.2025 | 109,20 | 113,30 | 108,30 | 112,00 | 1,96% | 109.442,00 |
| 07.10.2025 | 112,60 | 112,60 | 106,00 | 109,85 | -3,56% | 200.210,00 |
| 06.10.2025 | 116,20 | 117,60 | 111,10 | 113,90 | -0,70% | 229.608,00 |
| 03.10.2025 | 113,90 | 116,90 | 113,30 | 114,70 | 1,64% | 184.611,00 |
| 02.10.2025 | 108,30 | 113,30 | 107,60 | 112,85 | 4,44% | 182.537,00 |
| 01.10.2025 | 110,30 | 110,30 | 104,60 | 108,05 | -2,04% | 166.985,00 |
| 30.09.2025 | 110,20 | 111,80 | 107,80 | 110,30 | 0,46% | 163.952,00 |
| 29.09.2025 | 104,55 | 110,70 | 103,90 | 109,80 | 6,24% | 304.420,00 |
| 26.09.2025 | 104,30 | 104,50 | 101,45 | 103,35 | -0,43% | 89.790,00 |
| 25.09.2025 | 104,90 | 105,30 | 101,00 | 103,80 | 0,00% | 152.480,00 |
| 24.09.2025 | 98,55 | 104,50 | 98,03 | 103,80 | 6,76% | 210.231,00 |
| 23.09.2025 | 98,65 | 99,45 | 96,63 | 97,23 | -1,09% | 65.785,00 |
| 22.09.2025 | 94,20 | 99,25 | 93,60 | 98,30 | 5,05% | 175.241,00 |
| 19.09.2025 | 93,55 | 95,05 | 92,28 | 93,58 | 0,21% | 43.114,00 |
| 18.09.2025 | 94,85 | 95,90 | 92,20 | 93,38 | -1,35% | 61.622,00 |
| 17.09.2025 | 94,90 | 97,50 | 93,35 | 94,65 | 0,26% | 116.025,00 |
| 16.09.2025 | 96,15 | 97,40 | 94,05 | 94,40 | -0,87% | 90.976,00 |
| 15.09.2025 | 93,55 | 95,88 | 92,65 | 95,23 | 3,11% | 127.126,00 |
| 12.09.2025 | 96,15 | 96,45 | 90,75 | 92,35 | -3,20% | 159.225,00 |
| 11.09.2025 | 92,35 | 96,55 | 91,40 | 95,40 | 4,03% | 165.902,00 |
| 10.09.2025 | 91,00 | 93,30 | 89,70 | 91,70 | 1,83% | 83.575,00 |
| 09.09.2025 | 92,30 | 93,20 | 87,05 | 90,05 | -1,26% | 125.602,00 |
| 08.09.2025 | 91,15 | 93,20 | 90,75 | 91,20 | 1,31% | 54.146,00 |
| 05.09.2025 | 89,25 | 91,75 | 89,15 | 90,03 | 0,45% | 59.121,00 |
| 04.09.2025 | 92,55 | 92,75 | 88,45 | 89,63 | -2,90% | 66.484,00 |
| 03.09.2025 | 92,60 | 93,90 | 91,80 | 92,30 | 0,22% | 55.343,00 |
| 02.09.2025 | 93,45 | 94,45 | 89,18 | 92,10 | -0,97% | 136.951,00 |
| 01.09.2025 | 89,95 | 93,85 | 89,00 | 93,00 | 5,17% | 134.630,00 |
| 29.08.2025 | 86,55 | 89,70 | 86,03 | 88,43 | 2,91% | 102.413,00 |
| 28.08.2025 | 85,60 | 86,78 | 83,95 | 85,93 | 0,79% | 55.803,00 |
| 27.08.2025 | 87,85 | 87,85 | 85,05 | 85,25 | -2,46% | 44.564,00 |
| 26.08.2025 | 87,35 | 88,25 | 85,65 | 87,40 | -0,09% | 51.255,00 |
| 25.08.2025 | 87,35 | 88,80 | 86,65 | 87,48 | 1,57% | 83.847,00 |
| 22.08.2025 | 84,85 | 87,15 | 84,85 | 86,13 | 2,96% | 83.041,00 |
| 21.08.2025 | 81,45 | 84,05 | 81,20 | 83,65 | 4,46% | 97.906,00 |
| 20.08.2025 | 77,60 | 81,20 | 76,05 | 80,08 | -0,53% | 238.394,00 |
| 19.08.2025 | 86,80 | 87,75 | 79,83 | 80,50 | -8,81% | 234.076,00 |
| 18.08.2025 | 87,35 | 89,53 | 85,53 | 88,28 | 3,40% | 92.538,00 |
| 15.08.2025 | 85,68 | 86,73 | 83,95 | 85,38 | -0,38% | 73.484,00 |
| 14.08.2025 | 86,45 | 87,65 | 85,35 | 85,70 | -0,75% | 63.963,00 |
| 13.08.2025 | 86,25 | 89,45 | 85,35 | 86,35 | -0,52% | 90.041,00 |
| 12.08.2025 | 82,00 | 87,25 | 81,70 | 86,80 | 4,39% | 109.010,00 |
| 11.08.2025 | 85,90 | 85,90 | 78,80 | 83,15 | -2,69% | 355.761,00 |
| 08.08.2025 | 90,75 | 91,55 | 83,35 | 85,45 | -5,84% | 188.475,00 |
| 07.08.2025 | 93,70 | 93,95 | 89,05 | 90,75 | -2,84% | 149.560,00 |
| 06.08.2025 | 94,95 | 95,45 | 92,25 | 93,40 | -0,69% | 60.804,00 |
| 05.08.2025 | 94,05 | 95,90 | 93,15 | 94,05 | 0,00% | 64.991,00 |
| 04.08.2025 | 93,20 | 95,85 | 92,35 | 94,05 | 2,51% | 130.357,00 |
| 01.08.2025 | 95,40 | 95,75 | 89,70 | 91,75 | -3,52% | 132.832,00 |
| 31.07.2025 | 93,45 | 97,90 | 91,90 | 95,10 | 2,42% | 175.604,00 |
| 30.07.2025 | 94,65 | 94,95 | 91,55 | 92,85 | -2,11% | 74.874,00 |
| 29.07.2025 | 92,50 | 94,95 | 91,35 | 94,85 | 3,10% | 108.799,00 |
| 28.07.2025 | 98,00 | 98,55 | 90,50 | 92,00 | -5,69% | 194.302,00 |
| 25.07.2025 | 97,70 | 98,80 | 96,15 | 97,55 | -0,56% | 61.714,00 |
| 24.07.2025 | 100,20 | 100,80 | 95,80 | 98,10 | -2,19% | 135.450,00 |
| 23.07.2025 | 101,00 | 101,70 | 98,95 | 100,30 | 0,50% | 108.102,00 |
| 22.07.2025 | 101,60 | 102,90 | 98,35 | 99,80 | -1,96% | 90.024,00 |
| 21.07.2025 | 103,10 | 103,90 | 100,40 | 101,80 | -2,30% | 84.182,00 |
| 18.07.2025 | 102,40 | 104,80 | 102,20 | 104,20 | 1,76% | 108.958,00 |
| 17.07.2025 | 102,30 | 102,70 | 100,40 | 102,40 | 0,59% | 87.203,00 |
| 16.07.2025 | 102,30 | 104,00 | 99,80 | 101,80 | -0,10% | 103.293,00 |