94,900€
-4,96%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 0,42 | 0,42 | 0,42 | 0,42 | 20,23% | - |
| 26.06.2025 | 0,35 | 0,35 | 0,35 | 0,35 | 0,00% | - |
| 25.06.2025 | 0,35 | 0,35 | 0,35 | 0,35 | -99,61% | - |
| 24.06.2025 | 91,00 | 92,05 | 87,00 | 88,95 | -3,21% | 9.579,00 |
| 23.06.2025 | 97,55 | 97,55 | 88,60 | 91,90 | -2,60% | 12.931,00 |
| 20.06.2025 | 91,00 | 94,80 | 90,55 | 94,35 | 4,83% | 5.493,00 |
| 19.06.2025 | 93,40 | 93,80 | 90,00 | 90,00 | -2,17% | 5.916,00 |
| 18.06.2025 | 91,30 | 94,00 | 91,30 | 92,00 | 0,93% | 2.115,00 |
| 17.06.2025 | 93,40 | 93,45 | 89,75 | 91,15 | -1,51% | 5.648,00 |
| 16.06.2025 | 95,50 | 96,65 | 92,00 | 92,55 | -2,06% | 8.790,00 |
| 13.06.2025 | 95,75 | 98,80 | 93,00 | 94,50 | 0,53% | 7.531,00 |
| 12.06.2025 | 95,70 | 95,80 | 90,55 | 94,00 | -0,11% | 12.699,00 |
| 11.06.2025 | 87,70 | 94,90 | 87,70 | 94,10 | 7,48% | 32.272,00 |
| 10.06.2025 | 94,15 | 95,00 | 83,95 | 87,55 | -9,32% | 51.179,00 |
| 09.06.2025 | 98,50 | 100,00 | 95,30 | 96,55 | -4,12% | 10.643,00 |
| 06.06.2025 | 107,40 | 108,60 | 98,40 | 100,70 | -5,71% | 22.539,00 |
| 05.06.2025 | 99,75 | 108,80 | 99,50 | 106,80 | 6,16% | 25.884,00 |
| 04.06.2025 | 102,50 | 103,80 | 98,25 | 100,60 | -1,28% | 15.077,00 |
| 03.06.2025 | 102,50 | 103,70 | 97,50 | 101,90 | -1,45% | 15.173,00 |
| 02.06.2025 | 94,65 | 105,10 | 94,30 | 103,40 | 12,51% | 42.932,00 |
| 30.05.2025 | 91,40 | 93,25 | 90,70 | 91,90 | 0,60% | 12.273,00 |
| 29.05.2025 | 92,25 | 92,85 | 86,55 | 91,35 | -0,33% | 13.130,00 |
| 28.05.2025 | 89,00 | 92,55 | 88,55 | 91,65 | 4,27% | 21.602,00 |
| 27.05.2025 | 82,65 | 87,90 | 82,65 | 87,90 | 6,87% | 19.810,00 |
| 26.05.2025 | 80,80 | 82,50 | 80,50 | 82,25 | 4,71% | 19.205,00 |
| 23.05.2025 | 80,75 | 80,75 | 76,85 | 78,55 | -2,00% | 6.460,00 |
| 22.05.2025 | 80,35 | 81,30 | 77,45 | 80,15 | 1,01% | 13.870,00 |
| 21.05.2025 | 77,75 | 82,25 | 77,60 | 79,35 | 3,19% | 17.703,00 |
| 20.05.2025 | 75,20 | 77,60 | 74,70 | 76,90 | 3,08% | 11.804,00 |
| 19.05.2025 | 73,50 | 74,95 | 72,00 | 74,60 | 2,33% | 10.547,00 |
| 16.05.2025 | 72,95 | 74,05 | 72,60 | 72,90 | 1,18% | 10.544,00 |
| 15.05.2025 | 67,00 | 72,45 | 66,55 | 72,05 | 8,75% | 13.009,00 |
| 14.05.2025 | 67,90 | 69,90 | 65,45 | 66,25 | -2,07% | 8.212,00 |
| 13.05.2025 | 65,65 | 67,90 | 64,60 | 67,65 | 2,58% | 5.803,00 |
| 12.05.2025 | 72,00 | 72,00 | 64,00 | 65,95 | -10,15% | 21.335,00 |
| 09.05.2025 | 74,85 | 75,40 | 72,00 | 73,40 | -1,08% | 5.515,00 |
| 08.05.2025 | 69,85 | 74,85 | 68,05 | 74,20 | 5,92% | 17.824,00 |
| 07.05.2025 | 70,05 | 75,00 | 68,65 | 70,05 | 0,29% | 15.637,00 |
| 06.05.2025 | 71,40 | 71,75 | 67,80 | 69,85 | -2,10% | 15.223,00 |
| 05.05.2025 | 71,35 | 71,95 | 70,60 | 71,35 | 1,71% | 9.824,00 |
| 02.05.2025 | 68,50 | 71,10 | 68,30 | 70,15 | 2,93% | 10.649,00 |
| 30.04.2025 | 66,30 | 68,15 | 66,20 | 68,15 | 2,95% | 7.567,00 |
| 29.04.2025 | 63,40 | 66,35 | 63,20 | 66,20 | 5,00% | 6.000,00 |
| 28.04.2025 | 63,70 | 64,45 | 62,15 | 63,05 | -1,71% | 2.926,00 |
| 25.04.2025 | 64,10 | 64,80 | 63,00 | 64,15 | 0,71% | 7.529,00 |
| 24.04.2025 | 61,75 | 64,05 | 60,00 | 63,70 | 2,58% | 4.180,00 |
| 23.04.2025 | 65,60 | 66,00 | 61,70 | 62,10 | -4,53% | 9.439,00 |
| 22.04.2025 | 64,90 | 66,40 | 64,35 | 65,05 | -0,69% | 4.388,00 |
| 17.04.2025 | 67,05 | 67,70 | 64,50 | 65,50 | -1,58% | 5.961,00 |
| 16.04.2025 | 68,30 | 69,00 | 65,35 | 66,55 | -3,55% | 4.937,00 |
| 15.04.2025 | 65,15 | 69,00 | 65,15 | 69,00 | 6,81% | 14.105,00 |
| 14.04.2025 | 63,70 | 65,35 | 62,05 | 64,60 | 2,70% | 8.243,00 |
| 11.04.2025 | 63,55 | 63,85 | 61,00 | 62,90 | 0,48% | 3.895,00 |
| 10.04.2025 | 66,35 | 66,35 | 60,60 | 62,60 | -1,80% | 21.853,00 |
| 09.04.2025 | 59,60 | 64,05 | 57,80 | 63,75 | 11,45% | 13.673,00 |
| 08.04.2025 | 59,50 | 62,15 | 57,20 | 57,20 | 0,62% | 30.341,00 |
| 07.04.2025 | 50,10 | 58,00 | 45,90 | 56,85 | 5,18% | 49.660,00 |
| 04.04.2025 | 62,10 | 63,50 | 54,05 | 54,05 | -13,59% | 17.569,00 |
| 03.04.2025 | 59,15 | 63,25 | 59,15 | 62,55 | 0,72% | 12.792,00 |
| 02.04.2025 | 63,65 | 63,65 | 60,60 | 62,10 | -1,82% | 3.289,00 |
| 01.04.2025 | 61,95 | 64,20 | 61,00 | 63,25 | 1,44% | 4.979,00 |
| 31.03.2025 | 61,35 | 62,35 | 60,25 | 62,35 | -2,04% | 16.751,00 |
| 28.03.2025 | 67,05 | 67,15 | 62,45 | 63,65 | -4,57% | 8.470,00 |
| 27.03.2025 | 68,45 | 68,75 | 65,80 | 66,70 | -3,89% | 8.541,00 |
| 26.03.2025 | 67,80 | 70,00 | 67,55 | 69,40 | 2,28% | 7.069,00 |
| 25.03.2025 | 68,95 | 68,95 | 66,50 | 67,85 | -1,67% | 5.460,00 |
| 24.03.2025 | 68,45 | 70,75 | 67,90 | 69,00 | 1,47% | 11.553,00 |
| 21.03.2025 | 69,40 | 69,75 | 65,45 | 68,00 | 1,49% | 15.822,00 |
| 20.03.2025 | 72,95 | 72,95 | 63,45 | 67,00 | -7,90% | 40.933,00 |
| 19.03.2025 | 80,15 | 80,15 | 69,65 | 72,75 | -7,32% | 43.972,00 |
| 18.03.2025 | 76,55 | 81,00 | 74,85 | 78,50 | 4,32% | 64.004,00 |
| 17.03.2025 | 74,75 | 76,35 | 71,75 | 75,25 | 4,81% | 53.365,00 |
| 14.03.2025 | 67,20 | 72,05 | 66,65 | 71,80 | 6,37% | 30.622,00 |
| 13.03.2025 | 68,50 | 69,95 | 64,70 | 67,50 | -0,37% | 17.891,00 |
| 12.03.2025 | 64,40 | 68,40 | 63,40 | 67,75 | 10,16% | 20.462,00 |
| 10.03.2025 | 65,80 | 66,90 | 59,55 | 61,50 | -3,83% | 49.173,00 |
| 07.03.2025 | 71,90 | 73,45 | 59,00 | 63,95 | -12,93% | 71.691,00 |
| 06.03.2025 | 70,60 | 74,45 | 70,30 | 73,45 | 6,22% | 43.581,00 |
| 05.03.2025 | 72,25 | 72,80 | 66,70 | 69,15 | -5,79% | 66.090,00 |
| 04.03.2025 | 73,80 | 77,85 | 63,45 | 73,40 | 1,66% | 157.418,00 |
| 03.03.2025 | 63,40 | 75,30 | 60,30 | 72,20 | 33,58% | 144.970,00 |
| 28.02.2025 | 55,75 | 56,30 | 50,00 | 54,05 | -1,64% | 40.811,00 |
| 27.02.2025 | 50,20 | 55,35 | 50,20 | 54,95 | 7,64% | 37.259,00 |
| 26.02.2025 | 49,76 | 51,05 | 48,88 | 51,05 | 2,63% | 23.531,00 |
| 25.02.2025 | 48,54 | 50,05 | 48,16 | 49,74 | 3,02% | 23.279,00 |
| 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 |