34,810€
2,44%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,20 | 35,17 | 34,02 | 34,82 | 2,47% | 37.350,00 |
| 20.12.2024 | 34,00 | 34,18 | 33,21 | 33,98 | -0,15% | 57.261,00 |
| 19.12.2024 | 33,02 | 34,24 | 32,98 | 34,03 | 2,72% | 43.043,00 |
| 18.12.2024 | 33,86 | 34,32 | 32,94 | 33,13 | -2,10% | 59.784,00 |
| 17.12.2024 | 34,52 | 35,33 | 33,62 | 33,84 | -2,03% | 68.503,00 |
| 16.12.2024 | 35,54 | 35,73 | 34,46 | 34,54 | -2,65% | 52.216,00 |
| 13.12.2024 | 35,48 | 36,34 | 35,22 | 35,48 | -0,45% | 97.905,00 |
| 12.12.2024 | 34,62 | 36,20 | 33,72 | 35,64 | 3,30% | 153.551,00 |
| 11.12.2024 | 33,74 | 34,74 | 33,36 | 34,50 | 2,31% | 43.574,00 |
| 10.12.2024 | 34,64 | 34,92 | 33,38 | 33,72 | -2,82% | 88.488,00 |
| 09.12.2024 | 37,84 | 37,84 | 34,02 | 34,70 | -7,71% | 212.354,00 |
| 06.12.2024 | 38,28 | 38,30 | 37,60 | 37,60 | -1,00% | 64.534,00 |
| 05.12.2024 | 37,88 | 38,32 | 37,58 | 37,98 | 0,48% | 66.850,00 |
| 04.12.2024 | 37,42 | 37,88 | 37,42 | 37,80 | 0,37% | 76.055,00 |
| 03.12.2024 | 37,28 | 37,72 | 37,00 | 37,66 | 0,97% | 69.091,00 |
| 02.12.2024 | 36,70 | 37,50 | 36,60 | 37,30 | 1,52% | 72.441,00 |
| 29.11.2024 | 36,36 | 36,82 | 36,36 | 36,74 | 0,27% | 31.722,00 |
| 28.11.2024 | 36,02 | 36,90 | 36,02 | 36,64 | 1,27% | 28.107,00 |
| 27.11.2024 | 36,56 | 36,88 | 36,02 | 36,18 | -1,58% | 29.680,00 |
| 26.11.2024 | 36,68 | 37,06 | 36,14 | 36,76 | 0,71% | 35.206,00 |
| 25.11.2024 | 36,98 | 37,46 | 36,00 | 36,50 | -0,33% | 82.053,00 |
| 22.11.2024 | 36,50 | 36,94 | 36,02 | 36,62 | 0,22% | 71.026,00 |
| 21.11.2024 | 35,86 | 36,56 | 35,48 | 36,54 | 1,90% | 61.801,00 |
| 20.11.2024 | 35,98 | 36,22 | 35,20 | 35,86 | 0,79% | 57.979,00 |
| 19.11.2024 | 35,48 | 36,08 | 34,60 | 35,58 | 0,85% | 92.509,00 |
| 18.11.2024 | 35,00 | 36,10 | 34,78 | 35,28 | 1,44% | 106.363,00 |
| 15.11.2024 | 33,12 | 35,12 | 33,02 | 34,78 | 4,13% | 58.681,00 |
| 14.11.2024 | 34,60 | 34,98 | 33,12 | 33,40 | -4,30% | 86.632,00 |
| 13.11.2024 | 36,02 | 36,32 | 34,16 | 34,90 | -2,51% | 81.323,00 |
| 12.11.2024 | 35,60 | 36,12 | 34,80 | 35,80 | 0,17% | 118.406,00 |
| 11.11.2024 | 34,28 | 35,74 | 33,88 | 35,74 | 5,55% | 176.463,00 |
| 08.11.2024 | 33,18 | 33,88 | 32,70 | 33,86 | 2,67% | 81.310,00 |
| 07.11.2024 | 33,36 | 33,36 | 30,14 | 32,98 | -0,66% | 178.480,00 |
| 06.11.2024 | 32,00 | 34,72 | 31,58 | 33,20 | 4,14% | 173.076,00 |
| 05.11.2024 | 30,30 | 32,40 | 30,14 | 31,88 | 5,77% | 29.841,00 |
| 04.11.2024 | 31,28 | 31,42 | 30,10 | 30,14 | -3,21% | 31.804,00 |
| 01.11.2024 | 31,06 | 31,60 | 31,06 | 31,14 | -0,26% | 18.150,00 |
| 31.10.2024 | 31,40 | 31,54 | 30,74 | 31,22 | 0,00% | 24.478,00 |
| 30.10.2024 | 32,00 | 32,18 | 31,16 | 31,22 | -2,62% | 40.489,00 |
| 29.10.2024 | 32,00 | 32,58 | 31,80 | 32,06 | 0,25% | 34.062,00 |
| 28.10.2024 | 32,16 | 32,18 | 31,56 | 31,98 | 1,33% | 49.215,00 |
| 25.10.2024 | 31,98 | 32,14 | 31,42 | 31,56 | -1,44% | 28.342,00 |
| 24.10.2024 | 31,02 | 32,10 | 31,02 | 32,02 | 2,83% | 38.650,00 |
| 23.10.2024 | 32,16 | 32,18 | 30,94 | 31,14 | -2,75% | 37.332,00 |
| 22.10.2024 | 31,36 | 32,22 | 31,02 | 32,02 | 1,78% | 64.475,00 |
| 21.10.2024 | 30,52 | 31,74 | 30,52 | 31,46 | 4,38% | 72.227,00 |
| 18.10.2024 | 29,76 | 30,20 | 29,58 | 30,14 | 1,28% | 30.224,00 |
| 17.10.2024 | 29,00 | 29,90 | 29,00 | 29,76 | 1,99% | 25.920,00 |
| 16.10.2024 | 28,80 | 29,22 | 28,70 | 29,18 | 0,90% | 26.862,00 |
| 15.10.2024 | 28,48 | 28,96 | 28,16 | 28,92 | 2,12% | 44.548,00 |
| 14.10.2024 | 28,12 | 28,80 | 28,00 | 28,32 | 0,57% | 38.601,00 |
| 11.10.2024 | 28,64 | 28,88 | 27,30 | 28,16 | -2,29% | 73.448,00 |
| 10.10.2024 | 29,66 | 30,16 | 28,66 | 28,82 | -3,09% | 74.684,00 |
| 09.10.2024 | 29,80 | 30,10 | 29,38 | 29,74 | -0,80% | 26.487,00 |
| 08.10.2024 | 29,54 | 30,04 | 29,36 | 29,98 | 1,56% | 23.796,00 |
| 07.10.2024 | 30,30 | 30,42 | 29,18 | 29,52 | -1,80% | 54.506,00 |
| 04.10.2024 | 30,16 | 30,40 | 29,84 | 30,06 | -0,79% | 28.702,00 |
| 03.10.2024 | 30,40 | 30,90 | 29,74 | 30,30 | 0,07% | 23.192,00 |
| 02.10.2024 | 31,80 | 31,86 | 29,92 | 30,28 | -3,87% | 93.509,00 |
| 01.10.2024 | 29,84 | 32,30 | 29,50 | 31,50 | 5,99% | 125.132,00 |
| 30.09.2024 | 29,50 | 30,10 | 29,02 | 29,72 | 3,84% | 67.683,00 |
| 27.09.2024 | 28,66 | 29,12 | 28,44 | 28,62 | 0,70% | 32.184,00 |
| 26.09.2024 | 28,32 | 28,88 | 28,30 | 28,42 | 0,21% | 59.466,00 |
| 25.09.2024 | 27,98 | 28,42 | 27,76 | 28,36 | 1,14% | 74.257,00 |
| 24.09.2024 | 28,40 | 28,62 | 27,88 | 28,04 | -0,99% | 64.653,00 |
| 23.09.2024 | 28,78 | 29,08 | 28,28 | 28,32 | -1,94% | 32.853,00 |
| 20.09.2024 | 28,78 | 29,04 | 28,44 | 28,88 | -0,62% | 35.187,00 |
| 19.09.2024 | 28,52 | 29,26 | 28,32 | 29,06 | 2,90% | 62.297,00 |
| 18.09.2024 | 28,10 | 28,56 | 28,04 | 28,24 | -0,14% | 48.292,00 |
| 17.09.2024 | 30,56 | 30,78 | 27,90 | 28,28 | -7,46% | 130.403,00 |
| 16.09.2024 | 30,62 | 30,78 | 30,14 | 30,56 | -0,33% | 22.928,00 |
| 13.09.2024 | 30,84 | 30,94 | 30,14 | 30,66 | -0,26% | 37.803,00 |
| 12.09.2024 | 30,46 | 30,76 | 30,06 | 30,74 | 1,65% | 30.461,00 |
| 11.09.2024 | 30,30 | 30,90 | 29,92 | 30,24 | -0,20% | 19.599,00 |
| 10.09.2024 | 30,14 | 30,48 | 29,88 | 30,30 | 1,00% | 29.658,00 |
| 09.09.2024 | 29,82 | 30,62 | 29,62 | 30,00 | 1,21% | 27.021,00 |
| 06.09.2024 | 30,82 | 30,82 | 29,40 | 29,64 | -3,77% | 36.871,00 |
| 05.09.2024 | 30,90 | 31,08 | 30,00 | 30,80 | -0,32% | 35.481,00 |
| 04.09.2024 | 30,50 | 31,14 | 29,80 | 30,90 | 1,05% | 59.443,00 |
| 03.09.2024 | 32,02 | 32,14 | 30,40 | 30,58 | -4,50% | 103.646,00 |
| 02.09.2024 | 34,10 | 34,10 | 31,82 | 32,02 | -6,54% | 106.789,00 |
| 30.08.2024 | 34,16 | 34,48 | 33,74 | 34,26 | 0,82% | 13.956,00 |
| 29.08.2024 | 34,32 | 34,32 | 33,50 | 33,98 | -0,99% | 28.057,00 |
| 28.08.2024 | 33,08 | 34,76 | 32,92 | 34,32 | 3,69% | 71.744,00 |
| 27.08.2024 | 33,30 | 33,56 | 33,00 | 33,10 | -0,06% | 34.713,00 |
| 26.08.2024 | 33,66 | 33,76 | 33,02 | 33,12 | -1,72% | 30.653,00 |
| 23.08.2024 | 33,62 | 33,72 | 33,10 | 33,70 | 0,90% | 23.342,00 |
| 22.08.2024 | 33,74 | 33,96 | 33,26 | 33,40 | -1,07% | 36.585,00 |
| 21.08.2024 | 33,94 | 34,20 | 33,64 | 33,76 | -0,53% | 21.638,00 |
| 20.08.2024 | 34,68 | 35,08 | 33,72 | 33,94 | -1,68% | 46.901,00 |
| 19.08.2024 | 35,82 | 35,88 | 33,60 | 34,52 | -4,80% | 114.083,00 |
| 16.08.2024 | 35,72 | 36,46 | 35,72 | 36,26 | 1,45% | 35.238,00 |
| 15.08.2024 | 35,10 | 35,90 | 35,10 | 35,74 | 1,42% | 37.734,00 |
| 14.08.2024 | 34,82 | 35,26 | 34,66 | 35,24 | 1,21% | 24.523,00 |
| 13.08.2024 | 34,52 | 35,12 | 34,50 | 34,82 | 0,81% | 35.036,00 |
| 12.08.2024 | 34,68 | 35,00 | 34,38 | 34,54 | 0,35% | 28.399,00 |
| 09.08.2024 | 34,56 | 34,68 | 34,06 | 34,42 | 0,47% | 52.218,00 |
| 08.08.2024 | 33,76 | 34,26 | 33,20 | 34,26 | 1,66% | 23.748,00 |
| 07.08.2024 | 33,66 | 34,10 | 33,30 | 33,70 | 0,54% | 27.414,00 |
| 06.08.2024 | 32,12 | 33,62 | 31,98 | 33,52 | 4,36% | 44.906,00 |