36,610€
0,36%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,40 | 36,70 | 36,00 | 36,60 | 0,33% | 112.963,00 |
| 21.11.2024 | 35,94 | 36,48 | 35,44 | 36,48 | 1,90% | 215.092,00 |
| 20.11.2024 | 35,76 | 36,26 | 35,12 | 35,80 | 0,73% | 160.999,00 |
| 19.11.2024 | 35,60 | 36,18 | 34,56 | 35,54 | 1,54% | 463.873,00 |
| 18.11.2024 | 34,80 | 36,14 | 34,76 | 35,00 | 1,86% | 235.554,00 |
| 15.11.2024 | 33,26 | 35,14 | 33,16 | 34,36 | 2,57% | 221.428,00 |
| 14.11.2024 | 34,90 | 34,96 | 33,10 | 33,50 | -3,51% | 287.977,00 |
| 13.11.2024 | 35,80 | 36,16 | 34,18 | 34,72 | -3,13% | 276.363,00 |
| 12.11.2024 | 34,74 | 36,14 | 34,62 | 35,84 | 1,41% | 194.191,00 |
| 11.11.2024 | 34,00 | 35,50 | 34,00 | 35,34 | 5,81% | 323.498,00 |
| 08.11.2024 | 33,48 | 33,88 | 32,66 | 33,40 | 2,27% | 350.519,00 |
| 07.11.2024 | 31,66 | 33,24 | 30,10 | 32,66 | 0,62% | 717.010,00 |
| 06.11.2024 | 33,30 | 34,76 | 31,64 | 32,46 | 3,11% | 634.923,00 |
| 05.11.2024 | 30,28 | 31,64 | 30,12 | 31,48 | 3,62% | 87.470,00 |
| 04.11.2024 | 31,32 | 31,36 | 30,36 | 30,38 | -2,82% | 120.957,00 |
| 01.11.2024 | 31,40 | 31,60 | 31,20 | 31,26 | -0,06% | 60.102,00 |
| 31.10.2024 | 31,26 | 31,54 | 30,76 | 31,28 | -0,70% | 115.328,00 |
| 30.10.2024 | 31,70 | 31,92 | 31,12 | 31,50 | -1,19% | 93.917,00 |
| 29.10.2024 | 32,02 | 32,60 | 31,70 | 31,88 | -0,75% | 143.513,00 |
| 28.10.2024 | 32,00 | 32,18 | 31,56 | 32,12 | 0,37% | 104.213,00 |
| 25.10.2024 | 31,86 | 32,16 | 31,40 | 32,00 | -0,06% | 80.746,00 |
| 24.10.2024 | 31,00 | 32,12 | 31,00 | 32,02 | 2,69% | 104.717,00 |
| 23.10.2024 | 31,84 | 31,84 | 30,96 | 31,18 | -2,81% | 123.742,00 |
| 22.10.2024 | 31,28 | 32,16 | 31,00 | 32,08 | 3,28% | 151.532,00 |
| 21.10.2024 | 30,96 | 31,76 | 30,96 | 31,06 | 3,33% | 308.629,00 |
| 18.10.2024 | 29,70 | 30,24 | 29,60 | 30,06 | 1,08% | 94.960,00 |
| 17.10.2024 | 29,14 | 29,92 | 29,12 | 29,74 | 2,13% | 72.144,00 |
| 16.10.2024 | 28,78 | 29,26 | 28,68 | 29,12 | 0,76% | 103.782,00 |
| 15.10.2024 | 28,58 | 28,96 | 28,10 | 28,90 | 1,90% | 125.480,00 |
| 14.10.2024 | 28,60 | 28,88 | 28,00 | 28,36 | 0,00% | 89.471,00 |
| 11.10.2024 | 28,68 | 28,68 | 27,28 | 28,36 | -1,73% | 322.213,00 |
| 10.10.2024 | 29,66 | 30,16 | 28,66 | 28,86 | -3,35% | 236.588,00 |
| 09.10.2024 | 29,80 | 30,20 | 29,34 | 29,86 | 0,20% | 66.369,00 |
| 08.10.2024 | 29,48 | 29,96 | 29,40 | 29,80 | 0,74% | 78.147,00 |
| 07.10.2024 | 30,50 | 30,62 | 29,12 | 29,58 | -2,31% | 211.144,00 |
| 04.10.2024 | 30,16 | 30,34 | 29,86 | 30,28 | 0,26% | 47.359,00 |
| 03.10.2024 | 30,50 | 30,86 | 29,78 | 30,20 | -0,85% | 86.061,00 |
| 02.10.2024 | 30,94 | 31,22 | 29,86 | 30,46 | -0,26% | 274.880,00 |
| 01.10.2024 | 29,80 | 30,68 | 29,48 | 30,54 | 3,67% | 340.662,00 |
| 30.09.2024 | 30,10 | 30,20 | 29,06 | 29,46 | 2,29% | 277.835,00 |
| 27.09.2024 | 28,68 | 29,10 | 28,66 | 28,80 | 0,42% | 87.319,00 |
| 26.09.2024 | 28,52 | 28,90 | 27,96 | 28,68 | 1,20% | 208.537,00 |
| 25.09.2024 | 27,84 | 28,44 | 27,76 | 28,34 | 1,29% | 167.061,00 |
| 24.09.2024 | 28,58 | 28,58 | 27,90 | 27,98 | -1,55% | 174.065,00 |
| 23.09.2024 | 28,90 | 29,08 | 28,38 | 28,42 | -1,59% | 96.678,00 |
| 20.09.2024 | 29,02 | 29,04 | 28,46 | 28,88 | -0,35% | 174.694,00 |
| 19.09.2024 | 28,68 | 29,26 | 28,48 | 28,98 | 2,48% | 263.438,00 |
| 18.09.2024 | 28,28 | 28,54 | 28,00 | 28,28 | 0,78% | 149.500,00 |
| 17.09.2024 | 30,32 | 30,78 | 27,78 | 28,06 | -7,76% | 379.482,00 |
| 16.09.2024 | 30,38 | 30,78 | 30,10 | 30,42 | -0,72% | 34.752,00 |
| 13.09.2024 | 30,60 | 30,86 | 30,24 | 30,64 | 0,13% | 67.099,00 |
| 12.09.2024 | 30,50 | 30,72 | 30,04 | 30,60 | 1,12% | 74.592,00 |
| 11.09.2024 | 30,44 | 30,86 | 29,90 | 30,26 | -0,39% | 50.150,00 |
| 10.09.2024 | 30,04 | 30,50 | 29,84 | 30,38 | 1,20% | 106.390,00 |
| 09.09.2024 | 29,80 | 30,64 | 29,66 | 30,02 | 0,87% | 108.686,00 |
| 06.09.2024 | 30,62 | 30,74 | 29,48 | 29,76 | -3,06% | 87.865,00 |
| 05.09.2024 | 30,82 | 30,98 | 29,98 | 30,70 | -0,58% | 138.106,00 |
| 04.09.2024 | 30,08 | 31,02 | 29,80 | 30,88 | 0,32% | 192.361,00 |
| 03.09.2024 | 32,02 | 32,24 | 30,36 | 30,78 | -3,51% | 150.687,00 |
| 02.09.2024 | 34,10 | 34,18 | 31,78 | 31,90 | -5,90% | 266.257,00 |
| 30.08.2024 | 34,28 | 34,42 | 33,90 | 33,90 | -0,88% | 43.173,00 |
| 29.08.2024 | 34,30 | 34,30 | 33,52 | 34,20 | -0,81% | 74.102,00 |
| 28.08.2024 | 33,06 | 34,82 | 32,90 | 34,48 | 4,23% | 265.441,00 |
| 27.08.2024 | 33,38 | 33,52 | 33,04 | 33,08 | -0,66% | 49.058,00 |
| 26.08.2024 | 33,54 | 33,76 | 33,00 | 33,30 | -0,95% | 123.040,00 |
| 23.08.2024 | 33,56 | 33,74 | 33,08 | 33,62 | 0,00% | 48.537,00 |
| 22.08.2024 | 33,78 | 33,96 | 33,56 | 33,62 | -0,47% | 43.305,00 |
| 21.08.2024 | 33,86 | 34,20 | 33,74 | 33,78 | 0,12% | 90.707,00 |
| 20.08.2024 | 34,76 | 35,24 | 33,74 | 33,74 | -2,65% | 131.212,00 |
| 19.08.2024 | 35,10 | 35,28 | 33,48 | 34,66 | -3,94% | 431.946,00 |
| 16.08.2024 | 36,10 | 36,48 | 35,92 | 36,08 | 0,78% | 74.591,00 |
| 15.08.2024 | 35,40 | 35,96 | 35,16 | 35,80 | 1,65% | 62.451,00 |
| 14.08.2024 | 35,04 | 35,26 | 34,84 | 35,22 | 0,80% | 71.760,00 |
| 13.08.2024 | 34,98 | 35,14 | 34,50 | 34,94 | 1,10% | 92.223,00 |
| 12.08.2024 | 34,60 | 35,00 | 34,36 | 34,56 | 0,76% | 54.029,00 |
| 09.08.2024 | 34,16 | 34,72 | 34,04 | 34,30 | 1,12% | 139.350,00 |
| 08.08.2024 | 33,68 | 34,10 | 33,18 | 33,92 | 0,30% | 72.577,00 |
| 07.08.2024 | 33,58 | 34,12 | 33,30 | 33,82 | 1,68% | 174.899,00 |
| 06.08.2024 | 32,52 | 33,42 | 32,46 | 33,26 | 3,68% | 135.201,00 |
| 05.08.2024 | 31,10 | 32,24 | 30,88 | 32,08 | -3,66% | 247.435,00 |
| 02.08.2024 | 33,08 | 33,60 | 32,54 | 33,30 | -0,66% | 107.344,00 |
| 01.08.2024 | 34,52 | 35,30 | 33,38 | 33,52 | -2,16% | 117.735,00 |
| 31.07.2024 | 34,86 | 35,18 | 34,22 | 34,26 | -1,10% | 116.833,00 |
| 30.07.2024 | 34,02 | 34,84 | 33,66 | 34,64 | 1,58% | 164.617,00 |
| 29.07.2024 | 34,36 | 35,10 | 33,92 | 34,10 | 2,53% | 271.369,00 |
| 26.07.2024 | 34,76 | 34,78 | 32,88 | 33,26 | -0,54% | 324.146,00 |
| 25.07.2024 | 33,02 | 33,44 | 32,60 | 33,44 | 0,54% | 131.566,00 |
| 24.07.2024 | 33,82 | 34,44 | 32,64 | 33,26 | -2,00% | 190.400,00 |
| 23.07.2024 | 34,20 | 34,20 | 33,78 | 33,94 | -0,35% | 52.768,00 |
| 22.07.2024 | 34,38 | 34,60 | 33,82 | 34,06 | -0,70% | 99.250,00 |
| 19.07.2024 | 34,70 | 35,04 | 34,18 | 34,30 | -1,94% | 91.670,00 |
| 18.07.2024 | 33,78 | 35,70 | 33,78 | 34,98 | 3,80% | 123.006,00 |
| 17.07.2024 | 35,22 | 35,50 | 33,44 | 33,70 | -4,69% | 145.678,00 |
| 16.07.2024 | 35,72 | 35,84 | 34,80 | 35,36 | -1,39% | 174.608,00 |
| 15.07.2024 | 35,82 | 36,60 | 35,30 | 35,86 | 0,11% | 67.367,00 |
| 12.07.2024 | 36,36 | 36,44 | 35,60 | 35,82 | -1,92% | 81.770,00 |
| 11.07.2024 | 36,66 | 36,74 | 36,00 | 36,52 | -0,92% | 125.922,00 |
| 10.07.2024 | 34,96 | 37,20 | 34,84 | 36,86 | 5,86% | 170.327,00 |
| 09.07.2024 | 35,36 | 35,44 | 34,52 | 34,82 | -1,64% | 78.747,00 |
| 08.07.2024 | 36,00 | 36,94 | 35,28 | 35,40 | -2,16% | 132.697,00 |