36,690€
0,58%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,48 | 36,94 | 36,02 | 36,68 | 0,55% | 71.026,00 |
| 21.11.2024 | 35,86 | 36,56 | 35,48 | 36,48 | 2,16% | 61.801,00 |
| 20.11.2024 | 35,98 | 36,22 | 35,15 | 35,71 | -0,06% | 57.979,00 |
| 19.11.2024 | 35,40 | 36,10 | 34,57 | 35,73 | 0,85% | 92.509,00 |
| 18.11.2024 | 34,85 | 36,11 | 34,77 | 35,43 | 2,34% | 106.363,00 |
| 15.11.2024 | 33,23 | 35,12 | 33,02 | 34,62 | 4,12% | 58.481,00 |
| 14.11.2024 | 34,70 | 35,01 | 33,10 | 33,25 | -4,29% | 86.632,00 |
| 13.11.2024 | 35,94 | 36,32 | 34,16 | 34,74 | -2,74% | 81.323,00 |
| 12.11.2024 | 35,60 | 36,12 | 34,80 | 35,72 | 0,37% | 118.406,00 |
| 11.11.2024 | 34,28 | 35,72 | 33,88 | 35,59 | 5,55% | 176.418,00 |
| 08.11.2024 | 33,10 | 33,88 | 32,70 | 33,72 | 2,43% | 81.310,00 |
| 07.11.2024 | 33,29 | 33,36 | 30,13 | 32,92 | -0,63% | 178.480,00 |
| 06.11.2024 | 32,12 | 34,75 | 31,58 | 33,13 | 3,43% | 173.076,00 |
| 05.11.2024 | 30,22 | 32,40 | 30,14 | 32,03 | 5,92% | 29.841,00 |
| 04.11.2024 | 31,22 | 31,42 | 30,10 | 30,24 | -3,23% | 31.804,00 |
| 01.11.2024 | 31,06 | 31,60 | 31,06 | 31,25 | 0,32% | 18.150,00 |
| 31.10.2024 | 31,40 | 31,58 | 30,74 | 31,15 | -0,64% | 24.478,00 |
| 30.10.2024 | 32,00 | 32,18 | 31,14 | 31,35 | -2,61% | 40.489,00 |
| 29.10.2024 | 32,00 | 32,59 | 31,75 | 32,19 | 0,97% | 34.062,00 |
| 28.10.2024 | 31,97 | 32,18 | 31,53 | 31,88 | 0,66% | 49.215,00 |
| 25.10.2024 | 31,90 | 32,15 | 31,38 | 31,67 | -0,85% | 28.342,00 |
| 24.10.2024 | 31,08 | 32,11 | 31,01 | 31,94 | 2,73% | 38.650,00 |
| 23.10.2024 | 32,16 | 32,18 | 30,94 | 31,09 | -3,06% | 37.332,00 |
| 22.10.2024 | 31,38 | 32,22 | 31,01 | 32,07 | 2,30% | 64.475,00 |
| 21.10.2024 | 30,58 | 31,78 | 30,52 | 31,35 | 4,29% | 72.127,00 |
| 18.10.2024 | 29,66 | 30,20 | 29,58 | 30,06 | 1,35% | 30.224,00 |
| 17.10.2024 | 29,06 | 29,91 | 29,00 | 29,66 | 2,06% | 25.920,00 |
| 16.10.2024 | 28,80 | 29,24 | 28,66 | 29,06 | 0,87% | 26.602,00 |
| 15.10.2024 | 28,40 | 28,96 | 28,16 | 28,81 | 1,59% | 44.548,00 |
| 14.10.2024 | 28,12 | 28,83 | 28,00 | 28,36 | 0,50% | 38.601,00 |
| 11.10.2024 | 28,64 | 28,88 | 27,30 | 28,22 | -1,88% | 73.448,00 |
| 10.10.2024 | 29,66 | 30,20 | 28,66 | 28,76 | -3,43% | 74.684,00 |
| 09.10.2024 | 29,92 | 30,12 | 29,36 | 29,78 | -0,53% | 26.487,00 |
| 08.10.2024 | 29,46 | 30,04 | 29,36 | 29,94 | 1,46% | 23.796,00 |
| 07.10.2024 | 30,29 | 30,42 | 29,17 | 29,51 | -2,28% | 54.506,00 |
| 04.10.2024 | 30,16 | 30,40 | 29,84 | 30,20 | -0,03% | 28.702,00 |
| 03.10.2024 | 30,40 | 30,90 | 29,74 | 30,21 | -0,20% | 23.192,00 |
| 02.10.2024 | 31,75 | 31,86 | 29,85 | 30,27 | -4,36% | 93.509,00 |
| 01.10.2024 | 29,82 | 32,32 | 29,49 | 31,65 | 7,07% | 125.117,00 |
| 30.09.2024 | 29,41 | 30,14 | 29,01 | 29,56 | 2,89% | 67.683,00 |
| 27.09.2024 | 28,55 | 29,13 | 28,42 | 28,73 | 0,60% | 32.184,00 |
| 26.09.2024 | 28,32 | 28,88 | 28,20 | 28,56 | 1,03% | 59.466,00 |
| 25.09.2024 | 27,93 | 28,42 | 27,75 | 28,27 | 0,89% | 74.257,00 |
| 24.09.2024 | 28,44 | 28,62 | 27,88 | 28,02 | -1,37% | 64.653,00 |
| 23.09.2024 | 28,81 | 29,08 | 28,28 | 28,41 | -1,25% | 32.853,00 |
| 20.09.2024 | 28,91 | 29,04 | 28,44 | 28,77 | -0,59% | 35.187,00 |
| 19.09.2024 | 28,52 | 29,26 | 28,32 | 28,94 | 2,08% | 62.297,00 |
| 18.09.2024 | 28,18 | 28,56 | 28,03 | 28,35 | 0,57% | 48.292,00 |
| 17.09.2024 | 30,44 | 30,78 | 27,87 | 28,19 | -7,42% | 130.403,00 |
| 16.09.2024 | 30,58 | 30,80 | 30,11 | 30,45 | -0,46% | 22.928,00 |
| 13.09.2024 | 30,80 | 30,94 | 30,14 | 30,59 | -0,10% | 37.803,00 |
| 12.09.2024 | 30,33 | 30,77 | 30,06 | 30,62 | 1,06% | 30.461,00 |
| 11.09.2024 | 30,25 | 30,90 | 29,91 | 30,30 | -0,33% | 19.599,00 |
| 10.09.2024 | 30,14 | 30,48 | 29,85 | 30,40 | 1,16% | 28.958,00 |
| 09.09.2024 | 29,81 | 30,64 | 29,62 | 30,05 | 1,76% | 27.021,00 |
| 06.09.2024 | 30,82 | 30,82 | 29,36 | 29,53 | -3,84% | 36.871,00 |
| 05.09.2024 | 30,90 | 31,08 | 29,99 | 30,71 | -0,97% | 35.481,00 |
| 04.09.2024 | 30,44 | 31,14 | 29,80 | 31,01 | 1,34% | 59.443,00 |
| 03.09.2024 | 32,08 | 32,20 | 30,40 | 30,60 | -4,73% | 103.646,00 |
| 02.09.2024 | 34,10 | 34,13 | 31,79 | 32,12 | -5,92% | 106.749,00 |
| 30.08.2024 | 34,09 | 34,48 | 33,74 | 34,14 | 0,23% | 13.956,00 |
| 29.08.2024 | 34,32 | 34,32 | 33,50 | 34,06 | -0,41% | 28.057,00 |
| 28.08.2024 | 33,01 | 34,77 | 32,88 | 34,20 | 3,70% | 71.744,00 |
| 27.08.2024 | 33,21 | 33,60 | 32,96 | 32,98 | -0,54% | 34.483,00 |
| 26.08.2024 | 33,59 | 33,76 | 33,02 | 33,16 | -1,22% | 30.653,00 |
| 23.08.2024 | 33,49 | 33,74 | 33,09 | 33,57 | 0,39% | 23.342,00 |
| 22.08.2024 | 33,81 | 33,96 | 33,26 | 33,44 | -1,36% | 36.585,00 |
| 21.08.2024 | 33,91 | 34,21 | 33,64 | 33,90 | -0,06% | 21.638,00 |
| 20.08.2024 | 34,61 | 35,19 | 33,72 | 33,92 | -2,16% | 46.901,00 |
| 19.08.2024 | 35,90 | 35,90 | 33,54 | 34,67 | -3,93% | 113.883,00 |
| 16.08.2024 | 35,72 | 36,48 | 35,72 | 36,09 | 1,06% | 35.238,00 |
| 15.08.2024 | 35,17 | 35,95 | 35,10 | 35,71 | 1,45% | 37.734,00 |
| 14.08.2024 | 34,82 | 35,26 | 34,66 | 35,20 | 0,80% | 24.523,00 |
| 13.08.2024 | 34,63 | 35,14 | 34,49 | 34,92 | 1,10% | 35.036,00 |
| 12.08.2024 | 34,59 | 35,02 | 34,34 | 34,54 | 0,09% | 28.399,00 |
| 09.08.2024 | 34,36 | 34,73 | 34,06 | 34,51 | 1,14% | 52.218,00 |
| 08.08.2024 | 33,76 | 34,26 | 33,19 | 34,12 | 1,73% | 23.690,00 |
| 07.08.2024 | 33,56 | 34,13 | 33,30 | 33,54 | 0,45% | 27.414,00 |
| 06.08.2024 | 32,12 | 33,62 | 31,98 | 33,39 | 4,44% | 44.906,00 |
| 05.08.2024 | 32,80 | 32,80 | 30,88 | 31,97 | -3,30% | 119.706,00 |
| 02.08.2024 | 33,39 | 33,63 | 32,53 | 33,06 | -1,20% | 51.090,00 |
| 01.08.2024 | 34,22 | 35,30 | 33,26 | 33,46 | -2,39% | 38.543,00 |
| 31.07.2024 | 34,82 | 35,18 | 34,22 | 34,28 | -1,15% | 24.893,00 |
| 30.07.2024 | 34,13 | 34,88 | 33,68 | 34,68 | 1,58% | 23.219,00 |
| 29.07.2024 | 33,45 | 35,06 | 33,32 | 34,14 | 2,40% | 45.288,00 |
| 26.07.2024 | 34,60 | 35,90 | 32,94 | 33,34 | -0,51% | 67.444,00 |
| 25.07.2024 | 32,86 | 33,70 | 32,59 | 33,51 | 0,78% | 37.593,00 |
| 24.07.2024 | 33,95 | 34,44 | 32,58 | 33,25 | -2,03% | 56.010,00 |
| 23.07.2024 | 34,18 | 34,18 | 33,79 | 33,94 | -0,50% | 21.234,00 |
| 22.07.2024 | 34,38 | 34,63 | 33,76 | 34,11 | -1,13% | 26.492,00 |
| 19.07.2024 | 34,90 | 35,06 | 34,20 | 34,50 | -0,95% | 14.875,00 |
| 18.07.2024 | 33,82 | 35,67 | 33,64 | 34,83 | 3,63% | 37.719,00 |
| 17.07.2024 | 35,12 | 35,60 | 33,48 | 33,61 | -4,57% | 55.954,00 |
| 16.07.2024 | 35,86 | 36,02 | 34,81 | 35,22 | -1,68% | 28.320,00 |
| 15.07.2024 | 35,70 | 36,62 | 35,35 | 35,82 | 0,20% | 31.852,00 |
| 12.07.2024 | 36,41 | 36,56 | 35,50 | 35,75 | -1,65% | 34.399,00 |
| 11.07.2024 | 36,85 | 36,94 | 35,99 | 36,35 | -1,30% | 25.305,00 |
| 10.07.2024 | 34,80 | 37,16 | 34,62 | 36,83 | 6,11% | 62.612,00 |
| 09.07.2024 | 35,24 | 35,52 | 34,51 | 34,71 | -1,70% | 25.128,00 |
| 08.07.2024 | 35,80 | 36,90 | 35,14 | 35,31 | -1,89% | 37.298,00 |