94,725€
-5,04%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 101,20 | 102,00 | 93,73 | 94,73 | -5,04% | 316.602,00 |
| 26.06.2025 | 95,95 | 99,85 | 93,90 | 99,75 | 5,78% | 267.208,00 |
| 25.06.2025 | 90,45 | 94,98 | 89,60 | 94,30 | 6,13% | 236.458,00 |
| 24.06.2025 | 91,95 | 92,15 | 86,05 | 88,85 | -3,74% | 216.866,00 |
| 23.06.2025 | 97,10 | 98,65 | 88,20 | 92,30 | -1,96% | 310.506,00 |
| 20.06.2025 | 90,30 | 94,75 | 90,25 | 94,15 | 4,61% | 135.181,00 |
| 19.06.2025 | 92,50 | 93,85 | 89,55 | 90,00 | -2,33% | 115.315,00 |
| 18.06.2025 | 90,80 | 94,15 | 90,50 | 92,15 | 1,60% | 101.260,00 |
| 17.06.2025 | 92,95 | 93,95 | 89,55 | 90,70 | -2,84% | 189.284,00 |
| 16.06.2025 | 96,00 | 96,80 | 91,90 | 93,35 | -0,95% | 164.270,00 |
| 13.06.2025 | 95,15 | 98,60 | 92,65 | 94,25 | 0,43% | 247.602,00 |
| 12.06.2025 | 94,10 | 95,90 | 90,45 | 93,85 | -0,90% | 260.833,00 |
| 11.06.2025 | 86,95 | 95,05 | 86,55 | 94,70 | 8,79% | 418.719,00 |
| 10.06.2025 | 96,35 | 96,35 | 84,15 | 87,05 | -9,32% | 846.508,00 |
| 09.06.2025 | 100,70 | 100,80 | 95,35 | 96,00 | -4,86% | 274.637,00 |
| 06.06.2025 | 105,90 | 108,80 | 98,35 | 100,90 | -6,14% | 552.232,00 |
| 05.06.2025 | 100,60 | 108,90 | 98,65 | 107,50 | 6,97% | 472.622,00 |
| 04.06.2025 | 101,90 | 103,70 | 98,15 | 100,50 | -1,47% | 315.933,00 |
| 03.06.2025 | 103,50 | 103,90 | 97,50 | 102,00 | -0,68% | 431.269,00 |
| 02.06.2025 | 93,50 | 104,90 | 93,50 | 102,70 | 10,61% | 810.077,00 |
| 30.05.2025 | 92,05 | 93,40 | 90,20 | 92,85 | 1,59% | 264.799,00 |
| 29.05.2025 | 92,10 | 92,85 | 87,05 | 91,40 | 1,56% | 274.452,00 |
| 28.05.2025 | 88,00 | 92,65 | 87,65 | 90,00 | 2,33% | 561.205,00 |
| 27.05.2025 | 82,45 | 88,00 | 81,95 | 87,95 | 7,58% | 384.697,00 |
| 26.05.2025 | 79,65 | 82,45 | 79,65 | 81,75 | 3,74% | 233.513,00 |
| 23.05.2025 | 80,85 | 80,85 | 76,60 | 78,80 | -1,99% | 186.363,00 |
| 22.05.2025 | 79,80 | 80,95 | 77,15 | 80,40 | 1,26% | 239.265,00 |
| 21.05.2025 | 77,10 | 82,20 | 76,95 | 79,40 | 2,78% | 421.898,00 |
| 20.05.2025 | 74,40 | 77,45 | 74,10 | 77,25 | 3,62% | 272.528,00 |
| 19.05.2025 | 73,20 | 74,95 | 72,05 | 74,55 | 2,33% | 191.044,00 |
| 16.05.2025 | 72,10 | 74,05 | 71,45 | 72,85 | 1,18% | 239.450,00 |
| 15.05.2025 | 66,50 | 72,45 | 66,25 | 72,00 | 9,51% | 331.981,00 |
| 14.05.2025 | 67,80 | 69,90 | 65,20 | 65,75 | -2,88% | 141.958,00 |
| 13.05.2025 | 65,70 | 68,00 | 64,40 | 67,70 | 2,58% | 137.800,00 |
| 12.05.2025 | 72,45 | 72,50 | 63,95 | 66,00 | -9,34% | 480.434,00 |
| 09.05.2025 | 74,50 | 75,45 | 71,95 | 72,80 | -1,49% | 173.720,00 |
| 08.05.2025 | 71,35 | 74,95 | 67,70 | 73,90 | 5,27% | 366.660,00 |
| 07.05.2025 | 70,85 | 75,00 | 68,35 | 70,20 | 0,14% | 355.004,00 |
| 06.05.2025 | 71,50 | 72,00 | 67,35 | 70,10 | -1,34% | 191.590,00 |
| 05.05.2025 | 70,95 | 72,40 | 70,05 | 71,05 | 0,85% | 204.559,00 |
| 02.05.2025 | 68,40 | 71,10 | 68,00 | 70,45 | 3,22% | 218.641,00 |
| 30.04.2025 | 66,45 | 68,25 | 66,00 | 68,25 | 2,94% | 127.812,00 |
| 29.04.2025 | 62,95 | 66,30 | 62,95 | 66,30 | 6,08% | 99.046,00 |
| 28.04.2025 | 64,00 | 64,50 | 61,95 | 62,50 | -2,42% | 87.382,00 |
| 25.04.2025 | 64,20 | 65,00 | 62,85 | 64,05 | -0,39% | 75.394,00 |
| 24.04.2025 | 61,90 | 64,30 | 60,45 | 64,30 | 4,21% | 91.824,00 |
| 23.04.2025 | 65,50 | 66,15 | 61,55 | 61,70 | -4,93% | 152.377,00 |
| 22.04.2025 | 64,90 | 66,50 | 64,10 | 64,90 | -1,37% | 80.393,00 |
| 17.04.2025 | 66,95 | 67,75 | 64,45 | 65,80 | -1,13% | 98.690,00 |
| 16.04.2025 | 69,10 | 69,10 | 65,15 | 66,55 | -3,41% | 191.416,00 |
| 15.04.2025 | 65,25 | 69,00 | 64,90 | 68,90 | 5,76% | 238.554,00 |
| 14.04.2025 | 63,60 | 65,15 | 61,80 | 65,15 | 3,41% | 144.505,00 |
| 11.04.2025 | 62,40 | 63,95 | 60,80 | 63,00 | 0,16% | 96.408,00 |
| 10.04.2025 | 64,50 | 66,00 | 60,55 | 62,90 | -0,94% | 261.677,00 |
| 09.04.2025 | 58,00 | 63,95 | 57,55 | 63,50 | 10,43% | 281.441,00 |
| 08.04.2025 | 59,00 | 62,35 | 57,50 | 57,50 | 0,35% | 404.530,00 |
| 07.04.2025 | 52,00 | 58,45 | 47,00 | 57,30 | 5,52% | 566.140,00 |
| 04.04.2025 | 61,90 | 64,45 | 54,15 | 54,30 | -12,91% | 392.108,00 |
| 03.04.2025 | 61,00 | 63,45 | 58,80 | 62,35 | 0,56% | 199.800,00 |
| 02.04.2025 | 62,90 | 64,00 | 60,55 | 62,00 | -0,88% | 93.766,00 |
| 01.04.2025 | 61,90 | 64,35 | 60,90 | 62,55 | 0,56% | 160.625,00 |
| 31.03.2025 | 62,00 | 62,80 | 60,20 | 62,20 | -1,58% | 282.612,00 |
| 28.03.2025 | 66,85 | 67,25 | 62,30 | 63,20 | -5,53% | 229.264,00 |
| 27.03.2025 | 69,40 | 69,40 | 65,80 | 66,90 | -3,74% | 149.512,00 |
| 26.03.2025 | 67,70 | 69,95 | 67,15 | 69,50 | 3,04% | 149.025,00 |
| 25.03.2025 | 68,65 | 68,75 | 66,30 | 67,45 | -1,89% | 132.011,00 |
| 24.03.2025 | 69,20 | 70,90 | 67,65 | 68,75 | 2,15% | 286.364,00 |
| 21.03.2025 | 66,80 | 69,80 | 65,25 | 67,30 | -0,59% | 299.612,00 |
| 20.03.2025 | 72,90 | 73,15 | 63,50 | 67,70 | -7,13% | 613.868,00 |
| 19.03.2025 | 79,35 | 80,45 | 69,60 | 72,90 | -7,37% | 891.496,00 |
| 18.03.2025 | 76,30 | 81,30 | 73,55 | 78,70 | 3,96% | 1.094.821,00 |
| 17.03.2025 | 73,75 | 76,55 | 71,60 | 75,70 | 5,73% | 767.545,00 |
| 14.03.2025 | 67,30 | 72,00 | 66,25 | 71,60 | 6,15% | 713.611,00 |
| 13.03.2025 | 67,95 | 69,95 | 64,80 | 67,45 | -0,37% | 420.513,00 |
| 12.03.2025 | 66,25 | 68,60 | 63,30 | 67,70 | 4,39% | 514.728,00 |
| 11.03.2025 | 61,95 | 67,10 | 61,10 | 64,85 | 5,11% | 495.397,00 |
| 10.03.2025 | 65,00 | 66,75 | 59,25 | 61,70 | -4,34% | 686.159,00 |
| 07.03.2025 | 74,75 | 74,80 | 59,25 | 64,50 | -11,64% | 1.306.636,00 |
| 06.03.2025 | 69,80 | 74,70 | 69,35 | 73,00 | 5,57% | 786.686,00 |
| 05.03.2025 | 75,70 | 75,95 | 66,55 | 69,15 | -6,62% | 1.337.088,00 |
| 04.03.2025 | 74,95 | 77,85 | 63,35 | 74,05 | 3,57% | 2.217.116,00 |
| 03.03.2025 | 60,00 | 75,00 | 60,00 | 71,50 | 30,00% | 1.844.992,00 |
| 28.02.2025 | 55,30 | 56,50 | 49,90 | 55,00 | 0,36% | 682.627,00 |
| 27.02.2025 | 50,50 | 55,45 | 50,15 | 54,80 | 7,35% | 765.650,00 |
| 26.02.2025 | 49,60 | 51,15 | 48,88 | 51,05 | 3,13% | 268.172,00 |
| 25.02.2025 | 48,20 | 50,00 | 48,02 | 49,50 | 3,13% | 352.335,00 |
| 24.02.2025 | 48,28 | 48,50 | 46,10 | 48,00 | 5,49% | 325.783,00 |
| 21.02.2025 | 45,78 | 46,18 | 45,02 | 45,50 | -0,66% | 142.328,00 |
| 20.02.2025 | 47,70 | 47,88 | 44,38 | 45,80 | -3,66% | 286.221,00 |
| 19.02.2025 | 47,78 | 48,28 | 46,62 | 47,54 | 0,34% | 311.590,00 |
| 18.02.2025 | 47,20 | 50,50 | 46,22 | 47,38 | -0,25% | 666.179,00 |
| 17.02.2025 | 42,98 | 47,50 | 42,60 | 47,50 | 15,97% | 935.605,00 |
| 14.02.2025 | 36,40 | 41,98 | 36,38 | 40,96 | 12,53% | 482.932,00 |
| 13.02.2025 | 33,94 | 37,28 | 33,44 | 36,40 | 7,12% | 230.906,00 |
| 12.02.2025 | 36,50 | 36,50 | 33,46 | 33,98 | -6,34% | 162.972,00 |
| 11.02.2025 | 36,40 | 36,60 | 35,96 | 36,28 | 0,00% | 51.412,00 |
| 10.02.2025 | 36,34 | 36,56 | 35,82 | 36,28 | 0,22% | 77.484,00 |
| 07.02.2025 | 37,52 | 37,66 | 36,00 | 36,20 | -3,72% | 154.420,00 |
| 06.02.2025 | 39,84 | 39,98 | 36,80 | 37,60 | -5,72% | 223.324,00 |
| 05.02.2025 | 39,36 | 40,00 | 38,76 | 39,88 | 1,27% | 81.314,00 |