52,425€
2,69%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 50,45 | 52,33 | 50,20 | 52,23 | 16.018,83% | 8.146,00 |
| 26.02.2025 | 0,32 | 0,32 | 0,32 | 0,32 | 0,62% | - |
| 25.02.2025 | 0,32 | 0,32 | 0,32 | 0,32 | -99,33% | - |
| 24.02.2025 | 48,10 | 48,52 | 46,18 | 48,28 | 5,88% | 18.827,00 |
| 21.02.2025 | 46,10 | 46,10 | 45,04 | 45,60 | 0,44% | 5.993,00 |
| 20.02.2025 | 47,52 | 47,62 | 44,50 | 45,40 | -4,98% | 14.692,00 |
| 19.02.2025 | 47,80 | 48,20 | 46,92 | 47,78 | 1,31% | 17.447,00 |
| 18.02.2025 | 47,28 | 50,50 | 46,42 | 47,16 | -0,88% | 28.864,00 |
| 17.02.2025 | 42,98 | 47,70 | 42,92 | 47,58 | 16,22% | 59.941,00 |
| 14.02.2025 | 36,92 | 41,88 | 36,84 | 40,94 | 13,09% | 23.191,00 |
| 13.02.2025 | 33,66 | 37,00 | 33,32 | 36,20 | 6,47% | 19.916,00 |
| 12.02.2025 | 36,24 | 36,24 | 33,44 | 34,00 | -7,10% | 3.969,00 |
| 11.02.2025 | 36,50 | 36,60 | 36,00 | 36,60 | -0,11% | 1.289,00 |
| 10.02.2025 | 36,22 | 36,64 | 35,90 | 36,64 | 0,49% | 3.693,00 |
| 07.02.2025 | 37,66 | 37,66 | 36,20 | 36,46 | -2,51% | 6.517,00 |
| 06.02.2025 | 40,14 | 40,14 | 36,92 | 37,40 | -6,03% | 6.564,00 |
| 05.02.2025 | 39,34 | 39,94 | 39,22 | 39,80 | 1,69% | 3.219,00 |
| 04.02.2025 | 39,84 | 40,00 | 37,84 | 39,14 | -1,71% | 4.598,00 |
| 03.02.2025 | 38,42 | 39,84 | 37,98 | 39,82 | 3,37% | 3.893,00 |
| 31.01.2025 | 37,30 | 38,68 | 37,30 | 38,52 | 3,38% | 1.391,00 |
| 30.01.2025 | 36,68 | 37,44 | 36,68 | 37,26 | 0,81% | 648,00 |
| 29.01.2025 | 37,06 | 37,32 | 36,74 | 36,96 | -0,22% | 303,00 |
| 28.01.2025 | 37,26 | 37,34 | 37,04 | 37,04 | -1,28% | 601,00 |
| 27.01.2025 | 38,32 | 38,32 | 36,90 | 37,52 | -2,04% | 4.322,00 |
| 24.01.2025 | 38,98 | 38,98 | 38,00 | 38,30 | -1,08% | 3.689,00 |
| 23.01.2025 | 38,76 | 38,80 | 38,00 | 38,72 | 0,52% | 1.254,00 |
| 22.01.2025 | 37,76 | 38,84 | 37,76 | 38,52 | 2,01% | 3.245,00 |
| 21.01.2025 | 37,20 | 37,84 | 36,80 | 37,76 | 1,61% | 1.190,00 |
| 20.01.2025 | 36,74 | 37,50 | 36,64 | 37,16 | 2,31% | 3.853,00 |
| 17.01.2025 | 36,88 | 37,16 | 36,32 | 36,32 | -0,77% | 2.506,00 |
| 16.01.2025 | 36,60 | 36,98 | 36,16 | 36,60 | 0,00% | 730,00 |
| 15.01.2025 | 36,68 | 36,96 | 36,60 | 36,60 | -0,97% | 730,00 |
| 14.01.2025 | 36,56 | 37,26 | 36,12 | 36,96 | 1,09% | 1.747,00 |
| 13.01.2025 | 37,40 | 37,40 | 36,12 | 36,56 | -1,51% | 9.353,00 |
| 10.01.2025 | 37,26 | 37,52 | 36,96 | 37,12 | 0,16% | 3.334,00 |
| 09.01.2025 | 36,30 | 37,16 | 36,10 | 37,06 | 1,37% | 10.252,00 |
| 08.01.2025 | 34,80 | 37,16 | 34,80 | 36,56 | 5,00% | 8.662,00 |
| 07.01.2025 | 33,68 | 34,84 | 33,68 | 34,82 | 2,65% | 2.260,00 |
| 06.01.2025 | 34,44 | 34,44 | 32,82 | 33,92 | -0,35% | 4.259,00 |
| 03.01.2025 | 33,68 | 34,04 | 33,52 | 34,04 | 0,06% | 1.485,00 |
| 02.01.2025 | 34,70 | 34,70 | 34,00 | 34,02 | -1,85% | 825,00 |
| 30.12.2024 | 34,80 | 34,80 | 34,56 | 34,66 | 0,23% | 2.412,00 |
| 27.12.2024 | 34,50 | 35,02 | 34,50 | 34,58 | -0,17% | 2.579,00 |
| 23.12.2024 | 34,20 | 35,12 | 34,06 | 34,64 | 2,12% | 2.415,00 |
| 20.12.2024 | 34,00 | 34,06 | 33,24 | 33,92 | -0,88% | 3.198,00 |
| 19.12.2024 | 33,00 | 34,22 | 33,00 | 34,22 | 3,70% | 466,00 |
| 18.12.2024 | 33,90 | 34,24 | 33,00 | 33,00 | -2,71% | 2.884,00 |
| 17.12.2024 | 34,44 | 35,14 | 33,52 | 33,92 | -2,14% | 2.213,00 |
| 16.12.2024 | 35,64 | 35,64 | 34,66 | 34,66 | -2,26% | 2.285,00 |
| 13.12.2024 | 35,30 | 36,18 | 35,16 | 35,46 | 0,17% | 845,00 |
| 12.12.2024 | 34,90 | 36,08 | 34,12 | 35,40 | 2,14% | 4.556,00 |
| 11.12.2024 | 33,82 | 34,66 | 33,50 | 34,66 | 1,82% | 2.621,00 |
| 10.12.2024 | 34,64 | 34,70 | 33,26 | 34,04 | -1,28% | 8.138,00 |
| 09.12.2024 | 37,84 | 37,84 | 34,48 | 34,48 | -8,98% | 6.210,00 |
| 06.12.2024 | 38,22 | 38,24 | 37,58 | 37,88 | -0,37% | 4.396,00 |
| 05.12.2024 | 37,88 | 38,14 | 37,82 | 38,02 | 0,58% | 1.555,00 |
| 04.12.2024 | 37,30 | 37,88 | 37,30 | 37,80 | 0,64% | 1.789,00 |
| 03.12.2024 | 37,04 | 37,66 | 37,04 | 37,56 | 0,54% | 3.993,00 |
| 02.12.2024 | 36,72 | 37,42 | 36,72 | 37,36 | 2,19% | 2.647,00 |
| 29.11.2024 | 36,52 | 36,74 | 36,52 | 36,56 | -0,54% | 1.254,00 |
| 28.11.2024 | 36,10 | 36,76 | 35,96 | 36,76 | 1,04% | 4.020,00 |
| 27.11.2024 | 36,84 | 36,84 | 36,38 | 36,38 | -1,30% | 1.380,00 |
| 26.11.2024 | 36,66 | 36,86 | 36,44 | 36,86 | 0,55% | 635,00 |
| 25.11.2024 | 37,00 | 37,44 | 36,10 | 36,66 | -0,43% | 3.301,00 |
| 22.11.2024 | 36,34 | 36,90 | 36,26 | 36,82 | 1,10% | 5.172,00 |
| 21.11.2024 | 35,90 | 36,42 | 35,80 | 36,42 | 2,30% | 3.165,00 |
| 20.11.2024 | 36,00 | 36,20 | 35,34 | 35,60 | -0,11% | 5.620,00 |
| 19.11.2024 | 35,24 | 36,12 | 35,00 | 35,64 | 0,68% | 4.035,00 |
| 18.11.2024 | 35,00 | 35,64 | 34,64 | 35,40 | 4,18% | 3.266,00 |
| 15.11.2024 | 33,00 | 35,04 | 33,00 | 33,98 | 1,98% | 2.512,00 |
| 14.11.2024 | 34,68 | 34,88 | 33,26 | 33,32 | -4,58% | 1.675,00 |
| 13.11.2024 | 36,10 | 36,10 | 34,36 | 34,92 | -2,68% | 3.215,00 |
| 12.11.2024 | 35,56 | 36,08 | 34,86 | 35,88 | 1,64% | 6.519,00 |
| 11.11.2024 | 33,98 | 35,60 | 33,90 | 35,30 | 5,00% | 5.422,00 |
| 08.11.2024 | 32,90 | 33,74 | 32,80 | 33,62 | 1,94% | 5.510,00 |
| 07.11.2024 | 33,30 | 33,30 | 30,14 | 32,98 | -0,66% | 4.151,00 |
| 06.11.2024 | 32,12 | 34,76 | 31,84 | 33,20 | 3,75% | 6.450,00 |
| 05.11.2024 | 30,24 | 32,00 | 30,24 | 32,00 | 5,68% | 613,00 |
| 04.11.2024 | 31,10 | 31,10 | 30,24 | 30,28 | -2,39% | 2.077,00 |
| 01.11.2024 | 31,08 | 31,46 | 31,02 | 31,02 | 0,00% | 357,00 |
| 31.10.2024 | 31,32 | 31,44 | 31,02 | 31,02 | -1,40% | 465,00 |
| 30.10.2024 | 31,98 | 31,98 | 31,30 | 31,46 | -1,99% | 1.400,00 |
| 29.10.2024 | 31,84 | 32,42 | 31,84 | 32,10 | 0,75% | 960,00 |
| 28.10.2024 | 31,94 | 32,10 | 31,68 | 31,86 | 0,57% | 2.326,00 |
| 25.10.2024 | 31,90 | 31,94 | 31,50 | 31,68 | -1,31% | 821,00 |
| 24.10.2024 | 30,96 | 32,10 | 30,96 | 32,10 | 3,22% | 359,00 |
| 23.10.2024 | 32,04 | 32,04 | 31,10 | 31,10 | -3,66% | 1.100,00 |
| 22.10.2024 | 31,14 | 32,28 | 31,14 | 32,28 | 4,47% | 5.261,00 |
| 21.10.2024 | 30,58 | 31,56 | 30,58 | 30,90 | 3,28% | 4.046,00 |
| 18.10.2024 | 29,80 | 29,92 | 29,78 | 29,92 | 1,22% | 1.109,00 |
| 17.10.2024 | 29,08 | 29,70 | 29,08 | 29,56 | 2,00% | 1.710,00 |
| 16.10.2024 | 28,84 | 29,00 | 28,78 | 28,98 | 1,19% | 353,00 |
| 15.10.2024 | 28,36 | 28,64 | 28,36 | 28,64 | 1,63% | 650,00 |
| 14.10.2024 | 28,18 | 28,86 | 28,08 | 28,18 | -0,63% | 1.487,00 |
| 11.10.2024 | 28,76 | 28,76 | 27,54 | 28,36 | -1,73% | 842,00 |
| 10.10.2024 | 29,70 | 29,98 | 28,86 | 28,86 | -2,83% | 690,00 |
| 09.10.2024 | 29,80 | 29,96 | 29,66 | 29,70 | -0,13% | 1.236,00 |
| 08.10.2024 | 29,48 | 29,82 | 29,48 | 29,74 | 0,13% | 250,00 |
| 07.10.2024 | 30,40 | 30,40 | 29,38 | 29,70 | -2,17% | 590,00 |
| 04.10.2024 | 30,16 | 30,36 | 29,94 | 30,36 | 0,26% | 472,00 |