99,100€
-6,42%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 107,80 | 107,80 | 98,30 | 99,10 | -6,42% | 1.665.931,00 |
| 05.06.2025 | 100,20 | 108,90 | 99,40 | 105,90 | 4,85% | 1.208.805,00 |
| 04.06.2025 | 102,80 | 103,10 | 98,10 | 101,00 | -0,39% | 1.030.243,00 |
| 03.06.2025 | 101,60 | 103,50 | 97,35 | 101,40 | 2,06% | 1.171.948,00 |
| 02.06.2025 | 95,15 | 105,20 | 95,05 | 99,35 | 7,99% | 3.214.411,00 |
| 30.05.2025 | 91,20 | 93,30 | 90,15 | 92,00 | 0,44% | 871.532,00 |
| 29.05.2025 | 91,10 | 91,95 | 86,40 | 91,60 | 1,78% | 983.667,00 |
| 28.05.2025 | 88,80 | 92,75 | 88,05 | 90,00 | 3,93% | 1.505.175,00 |
| 27.05.2025 | 83,55 | 87,05 | 82,85 | 86,60 | 5,74% | 1.146.624,00 |
| 26.05.2025 | 81,95 | 82,35 | 80,50 | 81,90 | 3,28% | 590.127,00 |
| 23.05.2025 | 80,30 | 80,55 | 76,65 | 79,30 | -0,94% | 641.279,00 |
| 22.05.2025 | 79,80 | 80,50 | 77,15 | 80,05 | 1,33% | 462.171,00 |
| 21.05.2025 | 78,00 | 82,30 | 77,65 | 79,00 | 2,07% | 1.136.466,00 |
| 20.05.2025 | 75,15 | 77,55 | 74,20 | 77,40 | 3,20% | 864.677,00 |
| 19.05.2025 | 72,90 | 75,00 | 72,50 | 75,00 | 3,09% | 497.014,00 |
| 16.05.2025 | 72,55 | 74,15 | 71,40 | 72,75 | 0,97% | 513.767,00 |
| 15.05.2025 | 66,50 | 72,50 | 66,25 | 72,05 | 8,84% | 1.089.899,00 |
| 14.05.2025 | 67,60 | 70,00 | 65,25 | 66,20 | -1,63% | 906.703,00 |
| 13.05.2025 | 65,35 | 68,00 | 64,30 | 67,30 | 3,54% | 561.042,00 |
| 12.05.2025 | 71,35 | 71,35 | 63,90 | 65,00 | -10,84% | 1.840.459,00 |
| 09.05.2025 | 74,95 | 75,00 | 71,95 | 72,90 | -2,80% | 596.375,00 |
| 08.05.2025 | 68,90 | 75,00 | 67,65 | 75,00 | 8,54% | 1.502.244,00 |
| 07.05.2025 | 70,00 | 75,45 | 68,10 | 69,10 | -1,00% | 1.239.366,00 |
| 06.05.2025 | 71,70 | 72,10 | 67,40 | 69,80 | -2,31% | 962.850,00 |
| 05.05.2025 | 71,00 | 71,95 | 70,55 | 71,45 | 0,42% | 415.362,00 |
| 02.05.2025 | 68,70 | 71,15 | 67,90 | 71,15 | 4,33% | 753.256,00 |
| 30.04.2025 | 66,70 | 68,20 | 66,05 | 68,20 | 3,33% | 682.085,00 |
| 29.04.2025 | 63,70 | 66,20 | 63,40 | 66,00 | 4,35% | 368.381,00 |
| 28.04.2025 | 64,15 | 64,60 | 63,15 | 63,25 | -1,71% | 248.868,00 |
| 25.04.2025 | 63,90 | 65,10 | 62,90 | 64,35 | 0,70% | 245.040,00 |
| 24.04.2025 | 62,10 | 64,00 | 61,35 | 63,90 | 1,91% | 317.734,00 |
| 23.04.2025 | 66,40 | 66,40 | 61,50 | 62,70 | -3,91% | 601.446,00 |
| 22.04.2025 | 66,05 | 66,45 | 64,15 | 65,25 | -0,61% | 353.661,00 |
| 17.04.2025 | 67,30 | 67,40 | 64,45 | 65,65 | -2,09% | 263.102,00 |
| 16.04.2025 | 68,45 | 68,65 | 65,15 | 67,05 | -2,26% | 627.006,00 |
| 15.04.2025 | 66,25 | 68,60 | 65,80 | 68,60 | 5,95% | 708.481,00 |
| 14.04.2025 | 63,20 | 65,05 | 61,70 | 64,75 | 4,60% | 370.152,00 |
| 11.04.2025 | 63,35 | 64,05 | 60,85 | 61,90 | -1,67% | 292.074,00 |
| 10.04.2025 | 65,00 | 65,00 | 60,50 | 62,95 | 5,53% | 979.165,00 |
| 09.04.2025 | 59,10 | 61,30 | 57,55 | 59,65 | -0,75% | 510.168,00 |
| 08.04.2025 | 58,60 | 62,25 | 57,80 | 60,10 | 6,65% | 920.798,00 |
| 07.04.2025 | 47,30 | 58,60 | 44,88 | 56,35 | -3,18% | 2.148.082,00 |
| 04.04.2025 | 62,90 | 64,60 | 56,55 | 58,20 | -6,81% | 1.303.445,00 |
| 03.04.2025 | 59,65 | 63,40 | 59,05 | 62,45 | -0,08% | 540.056,00 |
| 02.04.2025 | 63,25 | 64,05 | 60,55 | 62,50 | -1,03% | 459.522,00 |
| 01.04.2025 | 61,40 | 64,30 | 60,95 | 63,15 | 2,27% | 633.634,00 |
| 31.03.2025 | 60,65 | 62,40 | 59,70 | 61,75 | -2,22% | 1.212.411,00 |
| 28.03.2025 | 65,20 | 65,80 | 62,15 | 63,15 | -5,25% | 1.032.215,00 |
| 27.03.2025 | 67,75 | 69,05 | 66,50 | 66,65 | -3,55% | 711.728,00 |
| 26.03.2025 | 68,45 | 70,00 | 67,05 | 69,10 | 2,07% | 569.850,00 |
| 25.03.2025 | 67,50 | 68,55 | 66,25 | 67,70 | -0,73% | 474.305,00 |
| 24.03.2025 | 69,10 | 71,00 | 67,60 | 68,20 | 0,81% | 887.870,00 |
| 21.03.2025 | 68,15 | 69,60 | 65,25 | 67,65 | -1,53% | 1.516.907,00 |
| 20.03.2025 | 68,25 | 71,75 | 63,30 | 68,70 | -3,44% | 2.029.846,00 |
| 19.03.2025 | 79,40 | 80,10 | 69,55 | 71,15 | -9,31% | 2.894.998,00 |
| 18.03.2025 | 75,55 | 81,00 | 73,85 | 78,45 | 5,73% | 2.729.544,00 |
| 17.03.2025 | 74,95 | 76,50 | 71,70 | 74,20 | 2,63% | 1.810.555,00 |
| 14.03.2025 | 67,10 | 72,30 | 66,50 | 72,30 | 7,11% | 1.502.166,00 |
| 13.03.2025 | 68,00 | 68,70 | 64,65 | 67,50 | -0,30% | 1.072.825,00 |
| 12.03.2025 | 64,95 | 68,60 | 63,15 | 67,70 | 4,72% | 1.385.338,00 |
| 11.03.2025 | 61,55 | 67,15 | 61,10 | 64,65 | 5,12% | 1.234.758,00 |
| 10.03.2025 | 65,15 | 66,50 | 61,35 | 61,50 | -3,00% | 1.594.535,00 |
| 07.03.2025 | 73,30 | 73,35 | 63,20 | 63,40 | -13,15% | 2.553.103,00 |
| 06.03.2025 | 72,00 | 74,05 | 70,20 | 73,00 | 4,58% | 1.829.018,00 |
| 05.03.2025 | 69,95 | 71,25 | 66,50 | 69,80 | 8,89% | 3.097.053,00 |
| 04.03.2025 | 75,00 | 75,90 | 63,40 | 64,10 | 0,16% | 4.513.394,00 |
| 03.03.2025 | 63,00 | 68,70 | 60,00 | 64,00 | 22,25% | 3.936.325,00 |
| 28.02.2025 | 54,00 | 54,00 | 49,92 | 52,35 | -2,15% | 1.827.128,00 |
| 27.02.2025 | 52,80 | 55,30 | 50,40 | 53,50 | 5,00% | 1.683.005,00 |
| 26.02.2025 | 49,42 | 50,95 | 48,82 | 50,95 | 3,98% | 762.090,00 |
| 25.02.2025 | 49,00 | 50,10 | 48,12 | 49,00 | 2,90% | 1.025.732,00 |
| 24.02.2025 | 47,40 | 48,50 | 46,00 | 47,62 | 4,57% | 903.063,00 |
| 21.02.2025 | 45,62 | 46,20 | 45,02 | 45,54 | 0,53% | 407.999,00 |
| 20.02.2025 | 47,10 | 47,20 | 45,08 | 45,30 | -3,86% | 748.612,00 |
| 19.02.2025 | 47,10 | 48,32 | 46,90 | 47,12 | 0,68% | 950.473,00 |
| 18.02.2025 | 49,50 | 49,70 | 46,66 | 46,80 | 1,08% | 1.741.406,00 |
| 17.02.2025 | 44,84 | 46,74 | 43,08 | 46,30 | 13,54% | 1.764.763,00 |
| 14.02.2025 | 36,84 | 42,02 | 36,58 | 40,78 | 11,91% | 1.525.859,00 |
| 13.02.2025 | 34,08 | 37,28 | 33,12 | 36,44 | 1,22% | 1.175.264,00 |
| 12.02.2025 | 36,20 | 36,20 | 35,32 | 36,00 | -0,55% | 233.200,00 |
| 11.02.2025 | 36,60 | 36,62 | 35,96 | 36,20 | -0,22% | 205.407,00 |
| 10.02.2025 | 36,12 | 36,48 | 35,78 | 36,28 | -0,06% | 216.991,00 |
| 07.02.2025 | 37,00 | 37,22 | 35,92 | 36,30 | -1,57% | 551.055,00 |
| 06.02.2025 | 39,80 | 39,90 | 36,88 | 36,88 | -6,16% | 620.228,00 |
| 05.02.2025 | 39,50 | 40,02 | 38,74 | 39,30 | -0,20% | 251.983,00 |
| 04.02.2025 | 39,74 | 39,92 | 37,76 | 39,38 | -0,10% | 326.521,00 |
| 03.02.2025 | 38,50 | 39,74 | 38,40 | 39,42 | 1,65% | 410.723,00 |
| 31.01.2025 | 37,34 | 38,82 | 37,34 | 38,78 | 3,58% | 355.671,00 |
| 30.01.2025 | 36,92 | 37,70 | 36,86 | 37,44 | 1,74% | 152.033,00 |
| 29.01.2025 | 37,66 | 37,70 | 36,70 | 36,80 | -1,13% | 158.450,00 |
| 28.01.2025 | 37,44 | 37,60 | 36,84 | 37,22 | -0,53% | 193.118,00 |
| 27.01.2025 | 38,04 | 38,22 | 36,62 | 37,42 | -2,65% | 288.549,00 |
| 24.01.2025 | 38,84 | 38,96 | 37,84 | 38,44 | -1,08% | 208.747,00 |
| 23.01.2025 | 38,82 | 38,88 | 37,90 | 38,86 | 0,52% | 198.196,00 |
| 22.01.2025 | 37,96 | 38,80 | 37,76 | 38,66 | 2,60% | 264.848,00 |
| 21.01.2025 | 37,00 | 37,92 | 36,62 | 37,68 | 2,28% | 244.203,00 |
| 20.01.2025 | 37,00 | 37,76 | 36,64 | 36,84 | 0,60% | 259.592,00 |
| 17.01.2025 | 37,18 | 37,28 | 36,28 | 36,62 | 0,11% | 226.714,00 |
| 16.01.2025 | 36,84 | 37,14 | 36,00 | 36,58 | -0,44% | 260.807,00 |
| 15.01.2025 | 36,80 | 37,00 | 36,38 | 36,74 | -0,16% | 153.295,00 |