77,130€
-0,61%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 77,48 | 77,80 | 75,98 | 77,80 | 0,26% | 27.818,00 |
| 07.05.2026 | 81,70 | 81,72 | 75,10 | 77,60 | -3,24% | 325.746,00 |
| 06.05.2026 | 82,00 | 82,10 | 77,54 | 80,20 | -0,50% | 390.716,00 |
| 05.05.2026 | 78,20 | 82,32 | 78,20 | 80,60 | 2,60% | 278.355,00 |
| 04.05.2026 | 78,06 | 79,34 | 77,64 | 78,56 | 3,64% | 156.418,00 |
| 30.04.2026 | 74,20 | 76,66 | 74,20 | 75,80 | 1,58% | 122.755,00 |
| 29.04.2026 | 74,38 | 76,84 | 74,06 | 74,62 | 1,86% | 183.709,00 |
| 28.04.2026 | 74,10 | 74,30 | 72,04 | 73,26 | -0,08% | 116.922,00 |
| 27.04.2026 | 73,40 | 74,40 | 72,92 | 73,32 | 1,10% | 128.253,00 |
| 24.04.2026 | 77,70 | 77,70 | 72,24 | 72,52 | -6,74% | 299.732,00 |
| 23.04.2026 | 76,10 | 77,94 | 75,88 | 77,76 | 0,34% | 97.225,00 |
| 22.04.2026 | 80,52 | 80,56 | 77,42 | 77,50 | -4,08% | 167.498,00 |
| 21.04.2026 | 83,38 | 83,40 | 80,10 | 80,80 | -1,27% | 170.533,00 |
| 20.04.2026 | 81,00 | 82,42 | 80,56 | 81,84 | -0,70% | 214.652,00 |
| 17.04.2026 | 81,18 | 84,42 | 80,12 | 82,42 | 1,68% | 224.348,00 |
| 16.04.2026 | 80,90 | 83,64 | 80,08 | 81,06 | 0,27% | 213.284,00 |
| 15.04.2026 | 78,50 | 80,90 | 77,06 | 80,84 | 2,20% | 167.978,00 |
| 14.04.2026 | 78,82 | 79,46 | 78,20 | 79,10 | 0,84% | 88.784,00 |
| 13.04.2026 | 78,18 | 78,92 | 76,76 | 78,44 | 2,51% | 163.985,00 |
| 10.04.2026 | 81,10 | 81,48 | 75,70 | 76,52 | -4,66% | 490.200,00 |
| 09.04.2026 | 82,14 | 82,14 | 79,56 | 80,26 | -3,11% | 146.695,00 |
| 08.04.2026 | 83,68 | 83,78 | 79,70 | 82,84 | 2,40% | 321.954,00 |
| 07.04.2026 | 83,74 | 83,74 | 79,28 | 80,90 | -0,55% | 241.497,00 |
| 02.04.2026 | 79,70 | 82,25 | 79,55 | 81,35 | -1,15% | 195.784,00 |
| 01.04.2026 | 78,05 | 82,90 | 75,35 | 82,30 | 10,25% | 616.550,00 |
| 31.03.2026 | 70,45 | 74,80 | 69,60 | 74,65 | 6,41% | 326.288,00 |
| 30.03.2026 | 66,25 | 70,55 | 66,20 | 70,15 | 3,31% | 196.343,00 |
| 27.03.2026 | 69,05 | 70,15 | 66,85 | 67,90 | -3,21% | 273.864,00 |
| 26.03.2026 | 74,50 | 74,50 | 70,10 | 70,15 | -4,30% | 336.414,00 |
| 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 |