Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 66,35 | 66,85 | 64,80 | 66,70 | -3,61% | 561.616,00 |
| 28.11.2025 | 70,10 | 70,10 | 68,20 | 69,20 | -0,36% | 141.107,00 |
| 27.11.2025 | 71,00 | 71,15 | 68,75 | 69,45 | 1,02% | 407.206,00 |
| 26.11.2025 | 71,10 | 71,10 | 68,45 | 68,75 | -0,29% | 290.338,00 |
| 25.11.2025 | 70,50 | 71,05 | 68,10 | 68,95 | -0,65% | 456.118,00 |
| 24.11.2025 | 69,60 | 71,25 | 69,00 | 69,40 | -5,77% | 547.656,00 |
| 21.11.2025 | 74,30 | 75,15 | 71,40 | 73,65 | -7,07% | 599.268,00 |
| 20.11.2025 | 77,95 | 79,50 | 75,60 | 79,25 | 0,44% | 358.397,00 |
| 19.11.2025 | 81,60 | 82,20 | 76,55 | 78,90 | -3,31% | 716.447,00 |
| 18.11.2025 | 81,00 | 84,00 | 80,45 | 81,60 | -4,62% | 258.826,00 |
| 17.11.2025 | 84,10 | 85,90 | 84,00 | 85,55 | 5,23% | 93.149,00 |
| 14.11.2025 | 85,35 | 85,60 | 81,15 | 81,30 | -5,57% | 280.724,00 |
| 13.11.2025 | 83,20 | 86,40 | 82,20 | 86,10 | 4,68% | 303.684,00 |
| 12.11.2025 | 85,55 | 86,70 | 82,15 | 82,25 | -5,84% | 567.747,00 |
| 11.11.2025 | 90,70 | 91,15 | 86,20 | 87,35 | -6,88% | 827.574,00 |
| 10.11.2025 | 92,60 | 94,70 | 91,30 | 93,80 | 1,85% | 220.017,00 |
| 07.11.2025 | 89,10 | 93,00 | 86,15 | 92,10 | 6,78% | 491.342,00 |
| 06.11.2025 | 90,50 | 90,50 | 85,00 | 86,25 | -3,63% | 415.518,00 |
| 05.11.2025 | 91,00 | 91,20 | 88,85 | 89,50 | -2,98% | 302.216,00 |
| 04.11.2025 | 92,60 | 93,30 | 90,85 | 92,25 | -2,38% | 152.490,00 |
| 03.11.2025 | 94,25 | 95,30 | 93,05 | 94,50 | 1,78% | 181.208,00 |
| 31.10.2025 | 92,35 | 94,15 | 91,15 | 92,85 | 2,09% | 165.554,00 |
| 30.10.2025 | 93,40 | 93,45 | 90,05 | 90,95 | -3,35% | 132.931,00 |
| 29.10.2025 | 96,10 | 96,40 | 93,45 | 94,10 | -1,88% | 178.439,00 |
| 28.10.2025 | 94,10 | 96,85 | 92,45 | 95,90 | -0,10% | 202.153,00 |
| 27.10.2025 | 98,95 | 99,70 | 95,30 | 96,00 | -1,69% | 259.263,00 |
| 24.10.2025 | 99,90 | 100,20 | 97,05 | 97,65 | 0,21% | 303.978,00 |
| 23.10.2025 | 101,70 | 101,90 | 96,85 | 97,45 | -3,13% | 179.765,00 |
| 22.10.2025 | 100,50 | 103,30 | 99,90 | 100,60 | 2,92% | 258.128,00 |
| 21.10.2025 | 99,20 | 99,70 | 97,70 | 97,75 | 7,01% | 210.455,00 |
| 17.10.2025 | 93,30 | 93,95 | 90,95 | 91,35 | -7,73% | 386.331,00 |
| 16.10.2025 | 98,10 | 100,30 | 95,05 | 99,00 | 1,69% | 326.916,00 |
| 15.10.2025 | 102,60 | 102,60 | 97,15 | 97,35 | -4,18% | 383.083,00 |
| 14.10.2025 | 103,60 | 104,60 | 101,20 | 101,60 | -3,97% | 122.506,00 |
| 13.10.2025 | 106,20 | 107,00 | 103,00 | 105,80 | 2,42% | 160.192,00 |
| 10.10.2025 | 109,40 | 110,30 | 102,00 | 103,30 | -6,77% | 496.418,00 |
| 09.10.2025 | 111,00 | 111,40 | 109,10 | 110,80 | -0,54% | 223.315,00 |
| 08.10.2025 | 111,00 | 113,30 | 109,80 | 111,40 | 1,18% | 232.647,00 |
| 07.10.2025 | 109,90 | 111,60 | 106,10 | 110,10 | -1,52% | 316.204,00 |
| 06.10.2025 | 115,50 | 117,70 | 111,20 | 111,80 | -2,95% | 488.380,00 |
| 03.10.2025 | 115,00 | 116,90 | 113,80 | 115,20 | 2,58% | 302.937,00 |
| 02.10.2025 | 108,60 | 112,30 | 107,70 | 112,30 | 4,86% | 351.099,00 |
| 01.10.2025 | 107,50 | 108,50 | 104,50 | 107,10 | -2,72% | 357.490,00 |
| 30.09.2025 | 109,90 | 110,80 | 107,90 | 110,10 | 0,46% | 219.202,00 |
| 29.09.2025 | 105,50 | 110,00 | 103,90 | 109,60 | 7,03% | 617.545,00 |
| 26.09.2025 | 103,60 | 104,50 | 101,50 | 102,40 | -0,87% | 95.447,00 |
| 25.09.2025 | 102,70 | 104,00 | 101,20 | 103,30 | 0,10% | 240.236,00 |
| 24.09.2025 | 98,70 | 103,30 | 98,70 | 103,20 | 5,04% | 395.695,00 |
| 23.09.2025 | 98,95 | 99,40 | 97,65 | 98,25 | -0,51% | 100.683,00 |
| 22.09.2025 | 94,80 | 99,30 | 94,50 | 98,75 | 5,11% | 538.904,00 |
| 19.09.2025 | 94,80 | 95,15 | 92,15 | 93,95 | 1,51% | 248.677,00 |
| 18.09.2025 | 95,60 | 95,95 | 92,20 | 92,55 | -1,28% | 199.830,00 |
| 17.09.2025 | 93,75 | 97,70 | 93,60 | 93,75 | -0,95% | 357.711,00 |
| 16.09.2025 | 96,20 | 97,50 | 94,15 | 94,65 | -0,53% | 288.053,00 |
| 15.09.2025 | 94,10 | 95,90 | 93,65 | 95,15 | 2,53% | 347.778,00 |
| 12.09.2025 | 94,40 | 95,50 | 90,70 | 92,80 | -3,83% | 608.444,00 |
| 11.09.2025 | 93,05 | 96,50 | 91,45 | 96,50 | 5,01% | 436.753,00 |
| 10.09.2025 | 91,25 | 92,20 | 89,75 | 91,90 | 4,73% | 232.191,00 |
| 09.09.2025 | 92,70 | 92,70 | 87,05 | 87,75 | -3,89% | 402.094,00 |
| 08.09.2025 | 90,80 | 93,25 | 90,75 | 91,30 | 1,73% | 162.243,00 |
| 05.09.2025 | 89,75 | 91,75 | 89,35 | 89,75 | 1,01% | 302.873,00 |
| 04.09.2025 | 91,90 | 92,25 | 88,85 | 88,85 | -3,69% | 504.641,00 |
| 03.09.2025 | 92,45 | 93,95 | 91,80 | 92,25 | -0,05% | 287.794,00 |
| 02.09.2025 | 93,25 | 94,60 | 89,25 | 92,30 | -0,32% | 489.483,00 |
| 01.09.2025 | 89,25 | 93,50 | 89,00 | 92,60 | 4,46% | 422.422,00 |
| 29.08.2025 | 86,50 | 89,80 | 86,50 | 88,65 | 3,44% | 583.884,00 |
| 28.08.2025 | 85,35 | 86,75 | 83,55 | 85,70 | 0,23% | 579.518,00 |
| 27.08.2025 | 87,90 | 87,95 | 85,05 | 85,50 | -2,56% | 318.672,00 |
| 26.08.2025 | 87,90 | 88,20 | 85,65 | 87,75 | 0,57% | 4.276.810,00 |
| 25.08.2025 | 86,35 | 88,80 | 86,30 | 87,25 | 0,87% | 540.079,00 |
| 22.08.2025 | 85,80 | 87,25 | 85,15 | 86,50 | 3,59% | 611.219,00 |
| 21.08.2025 | 81,60 | 83,85 | 81,30 | 83,50 | 3,99% | 611.782,00 |
| 20.08.2025 | 76,60 | 81,25 | 75,95 | 80,30 | 0,50% | 940.402,00 |
| 19.08.2025 | 86,35 | 86,80 | 79,65 | 79,90 | -9,51% | 889.234,00 |
| 18.08.2025 | 86,75 | 89,50 | 85,60 | 88,30 | 3,03% | 412.433,00 |
| 15.08.2025 | 85,75 | 86,70 | 83,95 | 85,70 | 0,00% | 360.963,00 |
| 14.08.2025 | 86,00 | 87,70 | 85,60 | 85,70 | -0,23% | 430.970,00 |
| 13.08.2025 | 87,85 | 89,40 | 85,75 | 85,90 | 0,00% | 446.532,00 |
| 12.08.2025 | 84,60 | 86,30 | 84,45 | 85,90 | 1,36% | 429.978,00 |
| 11.08.2025 | 81,35 | 85,10 | 81,00 | 84,75 | -0,59% | 899.210,00 |
| 08.08.2025 | 89,35 | 91,15 | 83,30 | 85,25 | -5,91% | 906.964,00 |
| 07.08.2025 | 92,75 | 93,40 | 88,95 | 90,60 | -3,97% | 667.284,00 |
| 06.08.2025 | 93,85 | 94,80 | 92,30 | 94,35 | 0,53% | 324.472,00 |
| 05.08.2025 | 93,90 | 95,95 | 93,15 | 93,85 | 0,21% | 419.746,00 |
| 04.08.2025 | 94,15 | 95,85 | 92,95 | 93,65 | 2,18% | 501.063,00 |
| 01.08.2025 | 95,25 | 95,40 | 89,65 | 91,65 | -4,63% | 627.007,00 |
| 31.07.2025 | 94,75 | 97,95 | 91,60 | 96,10 | 3,72% | 734.742,00 |
| 30.07.2025 | 92,60 | 94,20 | 91,30 | 92,65 | -1,70% | 449.186,00 |
| 29.07.2025 | 92,00 | 94,70 | 91,80 | 94,25 | 3,12% | 490.930,00 |
| 28.07.2025 | 95,00 | 95,20 | 90,75 | 91,40 | -5,72% | 650.017,00 |
| 25.07.2025 | 97,55 | 98,90 | 96,25 | 96,95 | 0,00% | 268.728,00 |
| 24.07.2025 | 98,55 | 100,70 | 95,70 | 96,95 | -2,42% | 533.685,00 |
| 23.07.2025 | 100,10 | 100,70 | 98,85 | 99,35 | -0,95% | 282.316,00 |
| 22.07.2025 | 101,20 | 103,00 | 98,40 | 100,30 | -1,67% | 366.341,00 |
| 21.07.2025 | 103,50 | 103,60 | 100,30 | 102,00 | -1,16% | 328.933,00 |
| 18.07.2025 | 102,40 | 105,10 | 102,10 | 103,20 | 0,19% | 413.742,00 |
| 17.07.2025 | 101,50 | 103,00 | 100,50 | 103,00 | 1,98% | 289.228,00 |
| 16.07.2025 | 104,00 | 104,10 | 99,70 | 101,00 | -0,88% | 445.969,00 |
| 15.07.2025 | 105,80 | 106,20 | 100,80 | 101,90 | -2,95% | 517.855,00 |
| 14.07.2025 | 102,00 | 105,30 | 101,40 | 105,00 | 3,04% | 419.454,00 |