Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 100,20 | 100,90 | 93,65 | 94,60 | -4,83% | 884.025,00 |
| 26.06.2025 | 94,45 | 99,70 | 93,60 | 99,40 | 5,02% | 712.313,00 |
| 25.06.2025 | 90,85 | 95,05 | 90,55 | 94,65 | 5,87% | 801.891,00 |
| 24.06.2025 | 91,00 | 92,25 | 86,00 | 89,40 | -3,40% | 827.148,00 |
| 23.06.2025 | 93,45 | 94,65 | 88,05 | 92,55 | -2,12% | 936.243,00 |
| 20.06.2025 | 91,05 | 94,85 | 90,90 | 94,55 | 4,24% | 853.715,00 |
| 19.06.2025 | 92,40 | 94,00 | 89,85 | 90,70 | -2,05% | 445.486,00 |
| 18.06.2025 | 91,20 | 94,20 | 91,20 | 92,60 | 0,71% | 492.772,00 |
| 17.06.2025 | 92,50 | 93,45 | 89,60 | 91,95 | -1,29% | 599.254,00 |
| 16.06.2025 | 95,00 | 96,70 | 91,85 | 93,15 | -1,11% | 561.668,00 |
| 13.06.2025 | 96,10 | 99,35 | 92,80 | 94,20 | -0,11% | 766.124,00 |
| 12.06.2025 | 95,75 | 95,80 | 90,40 | 94,30 | 1,62% | 671.462,00 |
| 11.06.2025 | 91,10 | 95,00 | 90,40 | 92,80 | 2,32% | 950.804,00 |
| 10.06.2025 | 93,45 | 95,00 | 90,25 | 90,70 | -6,11% | 1.378.596,00 |
| 09.06.2025 | 96,50 | 98,20 | 95,25 | 96,60 | -2,52% | 794.103,00 |
| 06.06.2025 | 107,70 | 107,80 | 98,30 | 99,10 | -6,42% | 1.666.931,00 |
| 05.06.2025 | 100,20 | 108,90 | 99,40 | 105,90 | 4,85% | 1.211.105,00 |
| 04.06.2025 | 102,80 | 103,10 | 98,10 | 101,00 | -0,39% | 1.030.618,00 |
| 03.06.2025 | 101,80 | 103,50 | 97,35 | 101,40 | 2,06% | 1.172.048,00 |
| 02.06.2025 | 95,15 | 105,20 | 95,05 | 99,35 | 7,99% | 3.214.611,00 |
| 30.05.2025 | 91,20 | 93,30 | 90,15 | 92,00 | 0,44% | 871.792,00 |
| 29.05.2025 | 91,10 | 91,95 | 86,40 | 91,60 | 1,78% | 983.683,00 |
| 28.05.2025 | 88,75 | 92,75 | 88,05 | 90,00 | 3,93% | 1.505.835,00 |
| 27.05.2025 | 83,55 | 87,05 | 82,85 | 86,60 | 5,74% | 1.147.124,00 |
| 26.05.2025 | 81,95 | 82,35 | 80,50 | 81,90 | 3,28% | 590.167,00 |
| 23.05.2025 | 80,30 | 80,55 | 76,55 | 79,30 | -1,25% | 641.283,00 |
| 22.05.2025 | 79,80 | 80,50 | 77,15 | 80,30 | 1,65% | 549.639,00 |
| 21.05.2025 | 78,00 | 82,30 | 77,65 | 79,00 | 2,07% | 1.136.516,00 |
| 20.05.2025 | 75,00 | 77,55 | 74,15 | 77,40 | 3,20% | 865.677,00 |
| 19.05.2025 | 72,85 | 75,00 | 72,50 | 75,00 | 2,60% | 497.015,00 |
| 16.05.2025 | 72,55 | 74,15 | 71,40 | 73,10 | 1,46% | 648.545,00 |
| 15.05.2025 | 66,50 | 72,50 | 66,25 | 72,05 | 8,84% | 1.091.062,00 |
| 14.05.2025 | 67,55 | 70,00 | 65,25 | 66,20 | -1,63% | 906.730,00 |
| 13.05.2025 | 65,30 | 68,00 | 64,30 | 67,30 | 3,54% | 561.043,00 |
| 12.05.2025 | 71,55 | 71,60 | 63,90 | 65,00 | -11,56% | 1.840.629,00 |
| 09.05.2025 | 75,00 | 75,00 | 71,95 | 73,50 | -2,00% | 774.804,00 |
| 08.05.2025 | 68,90 | 75,00 | 67,65 | 75,00 | 8,54% | 1.502.567,00 |
| 07.05.2025 | 70,00 | 75,45 | 68,10 | 69,10 | -1,00% | 1.239.737,00 |
| 06.05.2025 | 71,70 | 72,10 | 67,40 | 69,80 | -2,04% | 962.996,00 |
| 05.05.2025 | 71,05 | 71,95 | 70,55 | 71,25 | 0,14% | 464.270,00 |
| 02.05.2025 | 68,70 | 71,15 | 67,90 | 71,15 | 4,33% | 753.288,00 |
| 30.04.2025 | 66,70 | 68,20 | 66,05 | 68,20 | 2,87% | 682.090,00 |
| 29.04.2025 | 63,70 | 66,30 | 63,40 | 66,30 | 5,49% | 472.176,00 |
| 28.04.2025 | 64,15 | 64,60 | 62,85 | 62,85 | -2,78% | 381.827,00 |
| 25.04.2025 | 63,90 | 65,15 | 62,90 | 64,65 | 1,17% | 316.873,00 |
| 24.04.2025 | 62,20 | 64,00 | 61,35 | 63,90 | 1,83% | 317.739,00 |
| 23.04.2025 | 66,40 | 66,40 | 61,50 | 62,75 | -3,83% | 673.721,00 |
| 22.04.2025 | 66,05 | 66,45 | 64,15 | 65,25 | -0,53% | 357.438,00 |
| 17.04.2025 | 67,30 | 67,40 | 64,45 | 65,60 | -2,16% | 318.153,00 |
| 16.04.2025 | 68,45 | 68,65 | 65,15 | 67,05 | -2,26% | 627.856,00 |
| 15.04.2025 | 66,25 | 68,60 | 65,80 | 68,60 | 5,86% | 708.494,00 |
| 14.04.2025 | 63,15 | 65,05 | 61,70 | 64,80 | 4,52% | 473.457,00 |
| 11.04.2025 | 63,35 | 64,05 | 60,85 | 62,00 | -1,20% | 428.342,00 |
| 10.04.2025 | 65,00 | 65,00 | 60,50 | 62,75 | 4,67% | 1.115.572,00 |
| 09.04.2025 | 59,30 | 61,30 | 57,55 | 59,95 | -0,99% | 645.661,00 |
| 08.04.2025 | 58,60 | 62,25 | 57,80 | 60,55 | 7,36% | 1.078.503,00 |
| 07.04.2025 | 47,50 | 58,60 | 44,88 | 56,40 | -2,34% | 2.268.775,00 |
| 04.04.2025 | 62,85 | 64,60 | 56,50 | 57,75 | -7,67% | 1.487.721,00 |
| 03.04.2025 | 59,80 | 63,40 | 59,05 | 62,55 | 0,24% | 657.227,00 |
| 02.04.2025 | 63,25 | 64,05 | 60,55 | 62,40 | -0,95% | 542.772,00 |
| 01.04.2025 | 61,45 | 64,30 | 60,95 | 63,00 | 2,02% | 767.027,00 |
| 31.03.2025 | 60,70 | 62,40 | 59,70 | 61,75 | -2,29% | 1.212.544,00 |
| 28.03.2025 | 65,20 | 65,80 | 62,15 | 63,20 | -5,18% | 1.200.522,00 |
| 27.03.2025 | 67,85 | 69,05 | 66,50 | 66,65 | -3,48% | 711.837,00 |
| 26.03.2025 | 68,40 | 70,00 | 67,05 | 69,05 | 1,99% | 650.590,00 |
| 25.03.2025 | 67,50 | 68,55 | 66,25 | 67,70 | -0,73% | 474.355,00 |
| 24.03.2025 | 69,10 | 71,00 | 67,60 | 68,20 | 0,81% | 888.865,00 |
| 21.03.2025 | 68,15 | 69,60 | 65,25 | 67,65 | -1,02% | 1.516.957,00 |
| 20.03.2025 | 68,25 | 71,75 | 63,30 | 68,35 | -3,94% | 2.226.762,00 |
| 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 |