85,400€
0,12%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 0,46 | 0,46 | 0,46 | 0,46 | -99,46% | - |
| 14.08.2025 | 85,95 | 86,80 | 85,25 | 85,30 | -1,39% | 1.511,00 |
| 13.08.2025 | 88,00 | 89,45 | 85,60 | 86,50 | -0,35% | 3.221,00 |
| 12.08.2025 | 84,70 | 86,80 | 84,10 | 86,80 | 3,77% | 4.395,00 |
| 11.08.2025 | 80,95 | 84,80 | 78,90 | 83,65 | -1,53% | 30.637,00 |
| 08.08.2025 | 90,10 | 90,80 | 83,30 | 84,95 | -6,08% | 6.151,00 |
| 07.08.2025 | 93,25 | 93,25 | 89,00 | 90,45 | -3,57% | 10.795,00 |
| 06.08.2025 | 93,90 | 94,65 | 92,50 | 93,80 | -0,42% | 1.917,00 |
| 05.08.2025 | 94,45 | 95,90 | 93,50 | 94,20 | 0,27% | 4.031,00 |
| 04.08.2025 | 92,95 | 95,65 | 92,65 | 93,95 | 2,06% | 3.191,00 |
| 01.08.2025 | 95,90 | 95,90 | 89,75 | 92,05 | -3,56% | 3.589,00 |
| 31.07.2025 | 94,90 | 97,75 | 92,75 | 95,45 | 3,47% | 4.107,00 |
| 30.07.2025 | 94,95 | 94,95 | 91,50 | 92,25 | -2,02% | 2.077,00 |
| 29.07.2025 | 91,75 | 94,50 | 91,70 | 94,15 | 2,34% | 2.112,00 |
| 28.07.2025 | 97,90 | 98,30 | 91,15 | 92,00 | -5,11% | 8.816,00 |
| 25.07.2025 | 97,55 | 98,90 | 96,45 | 96,95 | -0,31% | 1.536,00 |
| 24.07.2025 | 99,75 | 100,90 | 95,80 | 97,25 | -2,94% | 5.906,00 |
| 23.07.2025 | 101,30 | 101,30 | 99,15 | 100,20 | 0,10% | 2.270,00 |
| 22.07.2025 | 101,30 | 102,60 | 98,95 | 100,10 | -1,67% | 2.795,00 |
| 21.07.2025 | 103,90 | 103,90 | 100,50 | 101,80 | -1,74% | 2.981,00 |
| 18.07.2025 | 102,50 | 105,00 | 102,50 | 103,60 | 1,47% | 4.529,00 |
| 17.07.2025 | 101,70 | 102,70 | 100,80 | 102,10 | 0,99% | 2.411,00 |
| 16.07.2025 | 102,40 | 104,10 | 99,95 | 101,10 | -1,56% | 6.320,00 |
| 15.07.2025 | 105,30 | 105,30 | 101,10 | 102,70 | -1,63% | 3.584,00 |
| 14.07.2025 | 100,40 | 105,20 | 100,40 | 104,40 | 2,35% | 10.827,00 |
| 11.07.2025 | 103,00 | 105,40 | 100,80 | 102,00 | -2,49% | 11.094,00 |
| 10.07.2025 | 104,50 | 106,80 | 102,10 | 104,60 | 0,00% | 9.121,00 |
| 09.07.2025 | 105,20 | 106,60 | 103,10 | 104,60 | 0,67% | 5.496,00 |
| 08.07.2025 | 101,10 | 105,80 | 101,10 | 103,90 | 3,69% | 9.216,00 |
| 07.07.2025 | 97,05 | 100,90 | 96,70 | 100,20 | 3,67% | 7.812,00 |
| 04.07.2025 | 94,35 | 97,30 | 94,25 | 96,65 | 3,15% | 10.736,00 |
| 03.07.2025 | 92,95 | 94,60 | 92,85 | 93,70 | 0,97% | 1.413,00 |
| 02.07.2025 | 92,60 | 93,35 | 89,85 | 92,80 | -0,22% | 5.040,00 |
| 01.07.2025 | 97,90 | 98,15 | 91,80 | 93,00 | -3,93% | 6.902,00 |
| 30.06.2025 | 95,25 | 97,85 | 95,25 | 96,80 | 2,43% | 7.434,00 |
| 27.06.2025 | 101,20 | 102,00 | 94,00 | 94,50 | -5,36% | 10.730,00 |
| 26.06.2025 | 95,80 | 99,90 | 94,60 | 99,85 | 5,33% | 13.517,00 |
| 25.06.2025 | 90,60 | 94,85 | 90,00 | 94,80 | 6,58% | 8.239,00 |
| 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 |