85,375€
-0,23%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 104,50 | 106,20 | 100,80 | 101,90 | -2,21% | 153.652,00 |
| 14.07.2025 | 100,80 | 105,20 | 99,05 | 104,20 | 2,56% | 173.757,00 |
| 11.07.2025 | 103,80 | 105,70 | 100,50 | 101,60 | -2,59% | 115.348,00 |
| 10.07.2025 | 104,90 | 106,80 | 101,80 | 104,30 | 0,00% | 144.505,00 |
| 09.07.2025 | 104,30 | 106,90 | 102,80 | 104,30 | 0,77% | 178.539,00 |
| 08.07.2025 | 100,40 | 106,00 | 100,20 | 103,50 | 3,40% | 235.549,00 |
| 07.07.2025 | 97,15 | 101,20 | 96,55 | 100,10 | 3,78% | 248.528,00 |
| 04.07.2025 | 94,10 | 97,40 | 93,95 | 96,45 | 2,66% | 129.648,00 |
| 03.07.2025 | 92,60 | 94,80 | 92,55 | 93,95 | 1,84% | 75.940,00 |
| 02.07.2025 | 93,35 | 93,60 | 89,40 | 92,25 | -0,59% | 124.325,00 |
| 01.07.2025 | 97,95 | 98,35 | 91,20 | 92,80 | -4,72% | 171.342,00 |
| 30.06.2025 | 95,75 | 97,90 | 95,05 | 97,40 | 2,96% | 132.725,00 |
| 27.06.2025 | 99,95 | 102,00 | 93,75 | 94,60 | -5,07% | 316.712,00 |
| 26.06.2025 | 94,95 | 99,90 | 94,00 | 99,65 | 5,39% | 267.765,00 |
| 25.06.2025 | 89,00 | 94,95 | 89,00 | 94,55 | 6,42% | 236.461,00 |
| 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 |