62,750€
1,13%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 61,85 | 64,35 | 60,90 | 62,75 | 1,13% | 152.414,00 |
| 31.03.2025 | 61,23 | 62,43 | 60,15 | 62,05 | -2,24% | 282.526,00 |
| 28.03.2025 | 66,98 | 67,25 | 62,30 | 63,48 | -4,69% | 229.214,00 |
| 27.03.2025 | 68,43 | 69,05 | 65,80 | 66,60 | -3,83% | 149.512,00 |
| 26.03.2025 | 67,65 | 69,98 | 67,13 | 69,25 | 2,21% | 149.015,00 |
| 25.03.2025 | 68,55 | 68,75 | 66,28 | 67,75 | -1,49% | 131.931,00 |
| 24.03.2025 | 68,50 | 70,98 | 67,65 | 68,78 | 2,04% | 286.151,00 |
| 21.03.2025 | 69,30 | 69,80 | 65,23 | 67,40 | 0,00% | 299.612,00 |
| 20.03.2025 | 72,78 | 72,95 | 63,43 | 67,40 | -7,54% | 613.738,00 |
| 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 |
| 04.02.2025 | 39,98 | 40,18 | 37,72 | 39,38 | -1,30% | 160.404,00 |
| 03.02.2025 | 38,50 | 39,90 | 38,06 | 39,90 | 3,53% | 146.872,00 |
| 31.01.2025 | 37,48 | 38,80 | 37,30 | 38,54 | 3,44% | 82.918,00 |
| 30.01.2025 | 36,78 | 37,64 | 36,70 | 37,26 | 1,09% | 28.012,00 |
| 29.01.2025 | 37,34 | 37,68 | 36,64 | 36,86 | -0,43% | 39.324,00 |
| 28.01.2025 | 37,58 | 37,58 | 36,84 | 37,02 | -0,86% | 33.454,00 |
| 27.01.2025 | 38,42 | 38,44 | 36,64 | 37,34 | -2,40% | 74.331,00 |
| 24.01.2025 | 38,78 | 38,98 | 37,84 | 38,26 | -1,29% | 71.978,00 |
| 23.01.2025 | 38,80 | 38,98 | 37,82 | 38,76 | 0,41% | 65.842,00 |
| 22.01.2025 | 37,74 | 38,88 | 37,52 | 38,60 | 2,22% | 102.716,00 |
| 21.01.2025 | 37,28 | 37,90 | 36,60 | 37,76 | 1,23% | 71.648,00 |
| 20.01.2025 | 36,70 | 37,70 | 36,64 | 37,30 | 2,64% | 82.365,00 |
| 17.01.2025 | 36,74 | 37,26 | 36,30 | 36,34 | -1,62% | 76.176,00 |
| 16.01.2025 | 36,52 | 37,14 | 36,02 | 36,94 | 0,11% | 74.697,00 |
| 15.01.2025 | 36,64 | 36,98 | 36,40 | 36,90 | 0,27% | 33.865,00 |
| 14.01.2025 | 36,68 | 37,28 | 35,80 | 36,80 | 0,55% | 56.046,00 |
| 13.01.2025 | 37,40 | 37,48 | 36,22 | 36,60 | -1,82% | 70.995,00 |
| 10.01.2025 | 37,34 | 37,68 | 36,88 | 37,28 | 0,00% | 49.537,00 |
| 09.01.2025 | 36,34 | 37,30 | 36,12 | 37,28 | 1,86% | 66.081,00 |
| 08.01.2025 | 34,98 | 37,22 | 34,94 | 36,60 | 4,69% | 169.685,00 |
| 07.01.2025 | 33,72 | 35,00 | 33,60 | 34,96 | 3,19% | 50.192,00 |
| 06.01.2025 | 34,28 | 34,50 | 32,78 | 33,88 | 0,06% | 49.225,00 |
| 03.01.2025 | 33,94 | 34,16 | 33,30 | 33,86 | 0,42% | 34.211,00 |
| 02.01.2025 | 34,78 | 34,80 | 33,58 | 33,72 | -2,32% | 32.633,00 |
| 30.12.2024 | 34,72 | 34,82 | 34,42 | 34,52 | 0,12% | 19.657,00 |
| 27.12.2024 | 35,04 | 35,04 | 34,36 | 34,48 | -0,46% | 32.464,00 |
| 23.12.2024 | 34,16 | 35,16 | 34,02 | 34,64 | 1,88% | 37.350,00 |
| 20.12.2024 | 34,00 | 34,18 | 33,24 | 34,00 | -0,53% | 57.261,00 |
| 19.12.2024 | 33,02 | 34,24 | 32,98 | 34,18 | 3,64% | 43.045,00 |
| 18.12.2024 | 33,88 | 34,32 | 32,94 | 32,98 | -2,77% | 59.784,00 |
| 17.12.2024 | 34,52 | 35,28 | 33,62 | 33,92 | -2,08% | 68.503,00 |
| 16.12.2024 | 35,54 | 35,68 | 34,46 | 34,64 | -2,37% | 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 |