108,450€
0,37%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 108,30 | 109,80 | 107,90 | 108,75 | 0,65% | 18.906,00 |
| 01.10.2025 | 110,30 | 110,30 | 104,60 | 108,05 | -2,04% | 166.985,00 |
| 30.09.2025 | 110,20 | 111,80 | 107,80 | 110,30 | 0,46% | 163.952,00 |
| 29.09.2025 | 104,55 | 110,70 | 103,90 | 109,80 | 6,24% | 304.420,00 |
| 26.09.2025 | 104,30 | 104,50 | 101,45 | 103,35 | -0,43% | 89.790,00 |
| 25.09.2025 | 104,90 | 105,30 | 101,00 | 103,80 | 0,00% | 152.480,00 |
| 24.09.2025 | 98,55 | 104,50 | 98,03 | 103,80 | 6,76% | 210.231,00 |
| 23.09.2025 | 98,65 | 99,45 | 96,63 | 97,23 | -1,09% | 65.785,00 |
| 22.09.2025 | 94,20 | 99,25 | 93,60 | 98,30 | 5,05% | 175.241,00 |
| 19.09.2025 | 93,55 | 95,05 | 92,28 | 93,58 | 0,21% | 43.114,00 |
| 18.09.2025 | 94,85 | 95,90 | 92,20 | 93,38 | -1,35% | 61.622,00 |
| 17.09.2025 | 94,90 | 97,50 | 93,35 | 94,65 | 0,26% | 116.025,00 |
| 16.09.2025 | 96,15 | 97,40 | 94,05 | 94,40 | -0,87% | 90.976,00 |
| 15.09.2025 | 93,55 | 95,88 | 92,65 | 95,23 | 3,11% | 127.126,00 |
| 12.09.2025 | 96,15 | 96,45 | 90,75 | 92,35 | -3,20% | 159.225,00 |
| 11.09.2025 | 92,35 | 96,55 | 91,40 | 95,40 | 4,03% | 165.902,00 |
| 10.09.2025 | 91,00 | 93,30 | 89,70 | 91,70 | 1,83% | 83.575,00 |
| 09.09.2025 | 92,30 | 93,20 | 87,05 | 90,05 | -1,26% | 125.602,00 |
| 08.09.2025 | 91,15 | 93,20 | 90,75 | 91,20 | 1,31% | 54.146,00 |
| 05.09.2025 | 89,25 | 91,75 | 89,15 | 90,03 | 0,45% | 59.121,00 |
| 04.09.2025 | 92,55 | 92,75 | 88,45 | 89,63 | -2,90% | 66.484,00 |
| 03.09.2025 | 92,60 | 93,90 | 91,80 | 92,30 | 0,22% | 55.343,00 |
| 02.09.2025 | 93,45 | 94,45 | 89,18 | 92,10 | -0,97% | 136.951,00 |
| 01.09.2025 | 89,95 | 93,85 | 89,00 | 93,00 | 5,17% | 134.630,00 |
| 29.08.2025 | 86,55 | 89,70 | 86,03 | 88,43 | 2,91% | 102.413,00 |
| 28.08.2025 | 85,60 | 86,78 | 83,95 | 85,93 | 0,79% | 55.803,00 |
| 27.08.2025 | 87,85 | 87,85 | 85,05 | 85,25 | -2,46% | 44.564,00 |
| 26.08.2025 | 87,35 | 88,25 | 85,65 | 87,40 | -0,09% | 51.255,00 |
| 25.08.2025 | 87,35 | 88,80 | 86,65 | 87,48 | 1,57% | 83.847,00 |
| 22.08.2025 | 84,85 | 87,15 | 84,85 | 86,13 | 2,96% | 83.041,00 |
| 21.08.2025 | 81,45 | 84,05 | 81,20 | 83,65 | 4,46% | 97.906,00 |
| 20.08.2025 | 77,60 | 81,20 | 76,05 | 80,08 | -0,53% | 238.394,00 |
| 19.08.2025 | 86,80 | 87,75 | 79,83 | 80,50 | -8,81% | 234.076,00 |
| 18.08.2025 | 87,35 | 89,53 | 85,53 | 88,28 | 3,40% | 92.538,00 |
| 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 |