73,600€
2,36%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2026 | 74,30 | 74,45 | 72,45 | 73,30 | 1,81% | 153.471,00 |
| 24.03.2026 | 72,50 | 72,75 | 70,40 | 72,00 | -3,68% | 229.857,00 |
| 23.03.2026 | 72,10 | 75,30 | 71,40 | 74,75 | -2,03% | 345.107,00 |
| 20.03.2026 | 79,30 | 80,55 | 76,15 | 76,30 | -3,90% | 372.693,00 |
| 19.03.2026 | 84,15 | 84,85 | 79,00 | 79,40 | -5,48% | 220.903,00 |
| 18.03.2026 | 82,35 | 84,45 | 81,50 | 84,00 | 5,26% | 95.981,00 |
| 17.03.2026 | 82,55 | 82,55 | 79,10 | 79,80 | -2,33% | 136.139,00 |
| 16.03.2026 | 80,80 | 82,35 | 80,45 | 81,70 | 4,61% | 245.445,00 |
| 13.03.2026 | 78,65 | 79,55 | 77,60 | 78,10 | -0,32% | 72.103,00 |
| 12.03.2026 | 77,90 | 81,15 | 77,90 | 78,35 | 4,54% | 221.842,00 |
| 11.03.2026 | 77,10 | 77,65 | 74,40 | 74,95 | -2,54% | 162.238,00 |
| 10.03.2026 | 77,05 | 78,05 | 75,90 | 76,90 | -1,28% | 76.578,00 |
| 09.03.2026 | 74,65 | 78,20 | 73,45 | 77,90 | 5,77% | 372.534,00 |
| 06.03.2026 | 73,00 | 74,85 | 73,00 | 73,65 | 1,66% | 134.105,00 |
| 05.03.2026 | 79,55 | 79,60 | 72,45 | 72,45 | -7,77% | 316.427,00 |
| 04.03.2026 | 75,85 | 78,70 | 75,85 | 78,55 | 3,02% | 72.686,00 |
| 03.03.2026 | 78,85 | 80,05 | 74,80 | 76,25 | -2,49% | 261.431,00 |
| 02.03.2026 | 79,50 | 81,00 | 76,10 | 78,20 | 3,58% | 505.799,00 |
| 27.02.2026 | 76,90 | 77,30 | 74,35 | 75,50 | -2,27% | 265.559,00 |
| 26.02.2026 | 78,30 | 78,80 | 72,40 | 77,25 | -2,22% | 800.833,00 |
| 25.02.2026 | 79,75 | 80,80 | 78,30 | 79,00 | 0,13% | 125.164,00 |
| 24.02.2026 | 80,80 | 82,15 | 78,25 | 78,90 | -3,49% | 221.549,00 |
| 23.02.2026 | 83,80 | 83,80 | 81,15 | 81,75 | -1,51% | 115.654,00 |
| 20.02.2026 | 84,15 | 84,35 | 83,00 | 83,00 | 0,61% | 66.404,00 |
| 19.02.2026 | 82,90 | 83,25 | 81,00 | 82,50 | 1,91% | 83.118,00 |
| 18.02.2026 | 79,60 | 81,90 | 79,60 | 80,95 | 2,92% | 149.193,00 |
| 17.02.2026 | 79,35 | 80,20 | 76,60 | 78,65 | -1,99% | 278.371,00 |
| 16.02.2026 | 81,30 | 81,70 | 79,40 | 80,25 | -0,06% | 188.694,00 |
| 13.02.2026 | 79,50 | 82,00 | 79,15 | 80,30 | 1,65% | 143.640,00 |
| 12.02.2026 | 79,20 | 79,90 | 78,75 | 79,00 | -1,92% | 23.233,00 |
| 11.02.2026 | 80,65 | 80,80 | 77,45 | 80,55 | -0,12% | 110.393,00 |
| 10.02.2026 | 81,00 | 81,35 | 79,75 | 80,65 | -0,19% | 81.151,00 |
| 09.02.2026 | 79,50 | 81,00 | 78,75 | 80,80 | 5,35% | 160.355,00 |
| 06.02.2026 | 75,95 | 79,05 | 75,40 | 76,70 | 0,39% | 280.864,00 |
| 05.02.2026 | 74,90 | 77,15 | 74,25 | 76,40 | -0,78% | 187.900,00 |
| 04.02.2026 | 80,60 | 80,85 | 76,70 | 77,00 | -5,06% | 262.990,00 |
| 03.02.2026 | 81,50 | 82,65 | 80,55 | 81,10 | -0,98% | 136.415,00 |
| 02.02.2026 | 82,60 | 82,70 | 81,05 | 81,90 | -1,68% | 94.275,00 |
| 30.01.2026 | 83,10 | 84,80 | 82,15 | 83,30 | -3,03% | 119.790,00 |
| 29.01.2026 | 86,95 | 87,50 | 85,65 | 85,90 | -1,88% | 85.433,00 |
| 28.01.2026 | 88,00 | 88,45 | 87,10 | 87,55 | 2,52% | 78.234,00 |
| 27.01.2026 | 85,50 | 85,70 | 84,10 | 85,40 | 1,07% | 59.327,00 |
| 26.01.2026 | 88,10 | 89,30 | 84,10 | 84,50 | -2,54% | 164.416,00 |
| 23.01.2026 | 83,20 | 87,55 | 83,20 | 86,70 | 4,14% | 333.273,00 |
| 22.01.2026 | 84,80 | 86,25 | 82,50 | 83,25 | -4,31% | 410.297,00 |
| 21.01.2026 | 90,05 | 91,00 | 86,10 | 87,00 | -3,87% | 361.852,00 |
| 20.01.2026 | 91,50 | 92,35 | 88,95 | 90,50 | -2,22% | 415.816,00 |
| 19.01.2026 | 94,00 | 96,70 | 92,30 | 92,55 | -0,32% | 430.920,00 |
| 16.01.2026 | 90,60 | 93,10 | 89,80 | 92,85 | 3,17% | 471.386,00 |
| 15.01.2026 | 89,50 | 90,35 | 88,20 | 90,00 | -0,77% | 272.286,00 |
| 14.01.2026 | 92,80 | 92,80 | 87,80 | 90,70 | -1,41% | 484.571,00 |
| 13.01.2026 | 91,95 | 92,85 | 90,65 | 92,00 | 0,00% | 367.423,00 |
| 12.01.2026 | 92,55 | 93,35 | 90,75 | 92,00 | 0,77% | 561.504,00 |
| 09.01.2026 | 86,40 | 91,50 | 86,25 | 91,30 | 5,73% | 638.298,00 |
| 08.01.2026 | 88,75 | 89,40 | 84,50 | 86,35 | -0,58% | 619.974,00 |
| 07.01.2026 | 82,15 | 86,85 | 81,70 | 86,85 | 5,91% | 672.192,00 |
| 06.01.2026 | 83,40 | 83,95 | 80,15 | 82,00 | -0,79% | 483.285,00 |
| 05.01.2026 | 78,25 | 82,75 | 78,25 | 82,65 | 8,18% | 667.852,00 |
| 02.01.2026 | 74,85 | 76,75 | 74,40 | 76,40 | 4,09% | 314.402,00 |
| 30.12.2025 | 72,05 | 73,60 | 72,00 | 73,40 | 1,24% | 150.552,00 |
| 29.12.2025 | 72,55 | 72,85 | 70,85 | 72,50 | -0,96% | 276.817,00 |
| 23.12.2025 | 74,20 | 74,70 | 72,85 | 73,20 | -0,41% | 154.755,00 |
| 22.12.2025 | 73,65 | 73,75 | 72,60 | 73,50 | -0,14% | 255.507,00 |
| 19.12.2025 | 75,00 | 75,05 | 72,45 | 73,60 | 0,89% | 678.989,00 |
| 18.12.2025 | 71,60 | 73,10 | 71,05 | 72,95 | 1,67% | 363.321,00 |
| 17.12.2025 | 70,70 | 72,20 | 70,40 | 71,75 | 3,09% | 385.786,00 |
| 16.12.2025 | 70,25 | 70,45 | 67,60 | 69,60 | -3,60% | 667.188,00 |
| 15.12.2025 | 72,55 | 73,05 | 71,10 | 72,20 | -1,16% | 373.212,00 |
| 12.12.2025 | 70,85 | 73,55 | 70,35 | 73,05 | 2,45% | 423.363,00 |
| 11.12.2025 | 72,30 | 72,50 | 70,85 | 71,30 | -1,66% | 408.700,00 |
| 10.12.2025 | 72,90 | 73,20 | 70,85 | 72,50 | -2,09% | 423.197,00 |
| 09.12.2025 | 72,10 | 75,25 | 71,40 | 74,05 | 5,86% | 748.090,00 |
| 08.12.2025 | 70,00 | 70,45 | 68,60 | 69,95 | 2,19% | 388.090,00 |
| 05.12.2025 | 67,70 | 69,50 | 67,10 | 68,45 | -0,87% | 649.880,00 |
| 04.12.2025 | 69,55 | 69,85 | 68,20 | 69,05 | 1,10% | 338.494,00 |
| 03.12.2025 | 70,90 | 70,95 | 67,65 | 68,30 | 0,22% | 531.796,00 |
| 02.12.2025 | 66,25 | 68,50 | 65,55 | 68,15 | 2,95% | 487.213,00 |
| 01.12.2025 | 66,35 | 66,85 | 64,80 | 66,20 | -3,15% | 756.974,00 |
| 28.11.2025 | 70,10 | 70,10 | 67,75 | 68,35 | -1,94% | 355.189,00 |
| 27.11.2025 | 71,00 | 71,15 | 68,75 | 69,70 | 1,01% | 480.002,00 |
| 26.11.2025 | 71,10 | 71,10 | 68,45 | 69,00 | 0,15% | 461.072,00 |
| 25.11.2025 | 70,50 | 71,05 | 67,25 | 68,90 | -0,43% | 812.677,00 |
| 24.11.2025 | 69,60 | 71,25 | 68,45 | 69,20 | -4,55% | 1.548.220,00 |
| 21.11.2025 | 74,30 | 75,15 | 71,40 | 72,50 | -6,57% | 842.166,00 |
| 20.11.2025 | 77,95 | 79,50 | 75,60 | 77,60 | 0,65% | 561.545,00 |
| 19.11.2025 | 81,60 | 82,20 | 76,55 | 77,10 | -5,11% | 989.863,00 |
| 18.11.2025 | 81,00 | 84,00 | 80,45 | 81,25 | -2,05% | 441.388,00 |
| 17.11.2025 | 84,10 | 85,90 | 82,95 | 82,95 | -1,43% | 317.194,00 |
| 14.11.2025 | 85,50 | 85,60 | 81,15 | 84,15 | 0,00% | 461.349,00 |
| 13.11.2025 | 83,20 | 86,40 | 82,20 | 84,15 | 1,63% | 470.661,00 |
| 12.11.2025 | 85,60 | 86,70 | 80,70 | 82,80 | -4,88% | 1.028.840,00 |
| 11.11.2025 | 90,70 | 91,15 | 86,20 | 87,05 | -8,37% | 1.088.492,00 |
| 10.11.2025 | 92,60 | 95,30 | 91,30 | 95,00 | 3,66% | 431.964,00 |
| 07.11.2025 | 89,00 | 93,00 | 86,15 | 91,65 | 4,50% | 620.276,00 |
| 06.11.2025 | 90,50 | 90,50 | 85,00 | 87,70 | -1,96% | 563.233,00 |
| 05.11.2025 | 91,00 | 91,20 | 88,85 | 89,45 | -2,72% | 451.093,00 |
| 04.11.2025 | 92,60 | 93,30 | 90,85 | 91,95 | -2,23% | 294.236,00 |
| 03.11.2025 | 94,25 | 95,30 | 93,05 | 94,05 | 2,01% | 272.031,00 |
| 31.10.2025 | 92,35 | 94,15 | 91,15 | 92,20 | 0,44% | 268.545,00 |
| 30.10.2025 | 93,45 | 93,45 | 90,05 | 91,80 | -2,03% | 406.729,00 |