74,725€
-2,06%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 76,85 | 77,48 | 73,95 | 74,78 | -1,93% | 104.546,00 |
| 26.02.2026 | 78,25 | 79,85 | 72,50 | 76,25 | -5,16% | 230.492,00 |
| 25.02.2026 | 80,15 | 80,78 | 78,35 | 80,40 | 1,29% | 34.310,00 |
| 24.02.2026 | 81,15 | 82,30 | 78,20 | 79,38 | -1,98% | 38.730,00 |
| 23.02.2026 | 83,65 | 84,30 | 79,90 | 80,98 | -3,49% | 44.502,00 |
| 20.02.2026 | 83,95 | 84,48 | 82,95 | 83,90 | 1,11% | 48.890,00 |
| 19.02.2026 | 82,25 | 83,75 | 81,13 | 82,98 | 1,16% | 52.655,00 |
| 18.02.2026 | 80,05 | 83,25 | 78,10 | 82,03 | 3,21% | 70.953,00 |
| 17.02.2026 | 80,65 | 80,80 | 76,70 | 79,48 | -1,82% | 71.234,00 |
| 16.02.2026 | 80,90 | 82,35 | 79,40 | 80,95 | 0,90% | 59.112,00 |
| 13.02.2026 | 79,05 | 81,95 | 78,45 | 80,23 | 1,01% | 33.021,00 |
| 12.02.2026 | 79,95 | 81,08 | 78,35 | 79,43 | 1,11% | 38.063,00 |
| 11.02.2026 | 81,25 | 81,25 | 77,43 | 78,55 | -2,39% | 29.457,00 |
| 10.02.2026 | 81,05 | 81,70 | 79,73 | 80,48 | -0,95% | 25.002,00 |
| 09.02.2026 | 78,90 | 81,58 | 78,55 | 81,25 | 4,10% | 48.593,00 |
| 06.02.2026 | 77,20 | 79,10 | 75,53 | 78,05 | 2,13% | 52.627,00 |
| 05.02.2026 | 75,15 | 77,80 | 73,85 | 76,43 | -1,80% | 104.429,00 |
| 04.02.2026 | 81,30 | 81,45 | 76,65 | 77,83 | -3,74% | 70.537,00 |
| 03.02.2026 | 81,05 | 82,70 | 80,05 | 80,85 | 1,67% | 59.171,00 |
| 02.02.2026 | 81,65 | 82,70 | 79,05 | 79,53 | -4,62% | 86.256,00 |
| 30.01.2026 | 84,45 | 84,78 | 82,25 | 83,38 | -1,36% | 35.360,00 |
| 29.01.2026 | 86,80 | 87,85 | 84,25 | 84,53 | -2,45% | 53.168,00 |
| 28.01.2026 | 88,45 | 88,95 | 85,70 | 86,65 | -0,35% | 48.950,00 |
| 27.01.2026 | 85,50 | 87,00 | 84,15 | 86,95 | 2,35% | 58.588,00 |
| 26.01.2026 | 88,70 | 89,05 | 83,35 | 84,95 | -2,94% | 108.406,00 |
| 23.01.2026 | 82,95 | 87,90 | 81,60 | 87,53 | 5,58% | 108.384,00 |
| 22.01.2026 | 85,95 | 86,35 | 82,35 | 82,90 | -4,52% | 150.889,00 |
| 21.01.2026 | 90,75 | 91,10 | 86,05 | 86,83 | -3,04% | 86.498,00 |
| 20.01.2026 | 93,10 | 93,40 | 88,93 | 89,55 | -3,53% | 86.026,00 |
| 19.01.2026 | 93,80 | 96,60 | 92,05 | 92,83 | 0,24% | 167.716,00 |
| 16.01.2026 | 89,70 | 93,00 | 89,20 | 92,60 | 3,81% | 109.027,00 |
| 15.01.2026 | 89,70 | 90,30 | 88,15 | 89,20 | -1,44% | 67.866,00 |
| 14.01.2026 | 92,00 | 92,50 | 87,70 | 90,50 | -1,84% | 112.291,00 |
| 13.01.2026 | 91,70 | 92,90 | 90,85 | 92,20 | 0,38% | 73.138,00 |
| 12.01.2026 | 91,45 | 93,35 | 90,80 | 91,85 | 1,05% | 155.329,00 |
| 09.01.2026 | 87,00 | 91,45 | 86,20 | 90,90 | 5,03% | 152.313,00 |
| 08.01.2026 | 87,05 | 89,60 | 84,35 | 86,55 | -1,20% | 152.492,00 |
| 07.01.2026 | 81,20 | 87,80 | 81,20 | 87,60 | 7,88% | 139.298,00 |
| 06.01.2026 | 83,50 | 84,25 | 80,25 | 81,20 | -2,52% | 116.326,00 |
| 05.01.2026 | 79,80 | 83,30 | 78,05 | 83,30 | 9,61% | 170.085,00 |
| 02.01.2026 | 73,30 | 77,00 | 72,80 | 76,00 | 3,54% | 69.524,00 |
| 30.12.2025 | 72,60 | 73,45 | 71,75 | 73,40 | 2,23% | 31.874,00 |
| 29.12.2025 | 72,00 | 72,80 | 70,80 | 71,80 | -1,91% | 86.356,00 |
| 23.12.2025 | 72,25 | 74,25 | 72,25 | 73,20 | 0,48% | 63.169,00 |
| 22.12.2025 | 71,55 | 73,75 | 71,55 | 72,85 | -0,27% | 59.704,00 |
| 19.12.2025 | 73,65 | 74,55 | 72,45 | 73,05 | -0,27% | 51.769,00 |
| 18.12.2025 | 71,90 | 74,45 | 71,00 | 73,25 | 2,73% | 56.471,00 |
| 17.12.2025 | 69,25 | 72,05 | 69,25 | 71,30 | 2,74% | 69.351,00 |
| 16.12.2025 | 69,90 | 70,50 | 67,55 | 69,40 | -2,53% | 118.788,00 |
| 15.12.2025 | 73,00 | 73,00 | 71,05 | 71,20 | -2,00% | 71.885,00 |
| 12.12.2025 | 71,35 | 73,50 | 70,90 | 72,65 | 2,32% | 70.818,00 |
| 11.12.2025 | 72,75 | 72,75 | 70,55 | 71,00 | -2,87% | 61.177,00 |
| 10.12.2025 | 75,10 | 75,10 | 70,85 | 73,10 | -2,66% | 111.288,00 |
| 09.12.2025 | 71,50 | 75,35 | 71,45 | 75,10 | 5,92% | 182.141,00 |
| 08.12.2025 | 68,95 | 71,00 | 68,55 | 70,90 | 3,35% | 129.515,00 |
| 05.12.2025 | 66,85 | 69,50 | 66,80 | 68,60 | -1,01% | 129.545,00 |
| 04.12.2025 | 69,15 | 69,80 | 68,10 | 69,30 | 0,43% | 41.876,00 |
| 03.12.2025 | 68,70 | 71,15 | 67,65 | 69,00 | 0,58% | 164.628,00 |
| 02.12.2025 | 65,90 | 68,90 | 65,55 | 68,60 | 4,49% | 99.483,00 |
| 01.12.2025 | 67,20 | 67,95 | 64,80 | 65,65 | -4,30% | 159.024,00 |
| 28.11.2025 | 70,50 | 70,50 | 67,75 | 68,60 | -2,56% | 68.322,00 |
| 27.11.2025 | 70,45 | 71,20 | 68,80 | 70,40 | 1,08% | 69.367,00 |
| 26.11.2025 | 70,00 | 70,90 | 68,35 | 69,65 | -0,36% | 96.336,00 |
| 25.11.2025 | 67,25 | 71,20 | 67,25 | 69,90 | 4,02% | 172.804,00 |
| 24.11.2025 | 70,70 | 71,70 | 66,15 | 67,20 | -7,18% | 297.759,00 |
| 21.11.2025 | 74,50 | 76,00 | 71,35 | 72,40 | -4,11% | 219.663,00 |
| 20.11.2025 | 77,40 | 79,45 | 74,25 | 75,50 | -2,20% | 169.315,00 |
| 19.11.2025 | 80,75 | 82,35 | 76,35 | 77,20 | -5,22% | 135.680,00 |
| 18.11.2025 | 81,90 | 83,95 | 80,55 | 81,45 | -0,85% | 74.876,00 |
| 17.11.2025 | 83,05 | 85,80 | 82,10 | 82,15 | -2,03% | 66.483,00 |
| 14.11.2025 | 86,20 | 86,95 | 81,20 | 83,85 | -0,42% | 95.492,00 |
| 13.11.2025 | 82,90 | 86,40 | 82,30 | 84,20 | 1,45% | 93.433,00 |
| 12.11.2025 | 86,05 | 86,70 | 80,80 | 83,00 | -5,36% | 284.779,00 |
| 11.11.2025 | 95,50 | 95,85 | 86,10 | 87,70 | -7,78% | 263.691,00 |
| 10.11.2025 | 93,45 | 95,50 | 91,35 | 95,10 | 2,87% | 96.725,00 |
| 07.11.2025 | 85,65 | 92,95 | 85,55 | 92,45 | 6,82% | 141.760,00 |
| 06.11.2025 | 90,20 | 91,45 | 85,05 | 86,55 | -3,78% | 100.976,00 |
| 05.11.2025 | 91,75 | 92,45 | 88,95 | 89,95 | -2,76% | 97.205,00 |
| 04.11.2025 | 93,50 | 93,95 | 90,90 | 92,50 | -1,96% | 60.482,00 |
| 03.11.2025 | 93,35 | 95,30 | 92,65 | 94,35 | 1,23% | 74.032,00 |
| 31.10.2025 | 90,80 | 94,10 | 90,55 | 93,20 | 2,42% | 54.213,00 |
| 30.10.2025 | 93,95 | 94,40 | 90,10 | 91,00 | -2,73% | 78.131,00 |
| 29.10.2025 | 95,90 | 97,80 | 93,05 | 93,55 | -2,70% | 75.572,00 |
| 28.10.2025 | 96,50 | 96,75 | 92,40 | 96,15 | -0,21% | 71.400,00 |
| 27.10.2025 | 100,40 | 100,40 | 95,35 | 96,35 | -2,28% | 88.406,00 |
| 24.10.2025 | 100,80 | 101,40 | 97,00 | 98,60 | -2,86% | 95.797,00 |
| 23.10.2025 | 99,70 | 102,30 | 95,60 | 101,50 | 3,05% | 131.105,00 |
| 22.10.2025 | 100,40 | 103,10 | 97,05 | 98,50 | -1,45% | 98.692,00 |
| 21.10.2025 | 99,95 | 100,80 | 97,65 | 99,95 | -0,05% | 61.240,00 |
| 20.10.2025 | 92,35 | 102,90 | 92,35 | 100,00 | 8,46% | 200.281,00 |
| 17.10.2025 | 94,05 | 94,90 | 90,70 | 92,20 | -2,95% | 200.237,00 |
| 16.10.2025 | 95,60 | 100,30 | 94,05 | 95,00 | -1,45% | 167.514,00 |
| 15.10.2025 | 102,00 | 104,00 | 94,65 | 96,40 | -5,68% | 191.674,00 |
| 14.10.2025 | 105,10 | 105,50 | 100,90 | 102,20 | -3,77% | 88.304,00 |
| 13.10.2025 | 105,10 | 106,90 | 103,20 | 106,20 | 1,14% | 75.091,00 |
| 10.10.2025 | 110,10 | 111,10 | 102,20 | 105,00 | -4,55% | 203.629,00 |
| 09.10.2025 | 112,40 | 112,60 | 109,20 | 110,00 | -1,79% | 82.060,00 |
| 08.10.2025 | 110,30 | 113,20 | 108,30 | 112,00 | 1,45% | 112.665,00 |
| 07.10.2025 | 113,10 | 113,10 | 106,00 | 110,40 | -2,73% | 205.992,00 |
| 06.10.2025 | 115,50 | 117,70 | 110,90 | 113,50 | -1,48% | 237.106,00 |