34,650€
2,15%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | 0,00% | - |
| 20.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | -1,53% | - |
| 19.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | 0,77% | - |
| 18.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | 0,00% | - |
| 17.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | 0,78% | - |
| 16.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | -0,77% | - |
| 13.12.2024 | 0,26 | 0,26 | 0,26 | 0,26 | -99,27% | - |
| 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 |
| 03.10.2024 | 30,18 | 30,30 | 30,14 | 30,28 | 1,00% | 429,00 |
| 02.10.2024 | 31,40 | 31,90 | 29,96 | 29,98 | -4,58% | 6.566,00 |
| 01.10.2024 | 29,38 | 32,20 | 29,38 | 31,42 | 6,36% | 2.206,00 |
| 30.09.2024 | 29,20 | 29,78 | 29,20 | 29,54 | 2,64% | 4.000,00 |
| 27.09.2024 | 28,54 | 28,96 | 28,54 | 28,78 | -0,07% | 955,00 |
| 26.09.2024 | 28,24 | 28,82 | 28,24 | 28,80 | 2,35% | 1.553,00 |
| 25.09.2024 | 28,00 | 28,22 | 28,00 | 28,14 | -0,07% | 915,00 |
| 24.09.2024 | 28,28 | 28,48 | 28,00 | 28,16 | -1,12% | 3.656,00 |
| 23.09.2024 | 28,76 | 28,76 | 28,48 | 28,48 | -0,97% | 669,00 |
| 20.09.2024 | 28,80 | 28,92 | 28,76 | 28,76 | -0,21% | 240,00 |
| 19.09.2024 | 28,22 | 28,90 | 28,22 | 28,82 | 2,42% | 848,00 |
| 18.09.2024 | 28,36 | 28,46 | 28,10 | 28,14 | -0,28% | 1.585,00 |
| 17.09.2024 | 30,66 | 30,66 | 27,94 | 28,22 | -7,78% | 4.921,00 |
| 16.09.2024 | 30,46 | 30,68 | 30,46 | 30,60 | 0,66% | 364,00 |
| 13.09.2024 | 30,74 | 30,78 | 30,40 | 30,40 | -0,33% | 1.313,00 |
| 12.09.2024 | 30,30 | 30,62 | 30,10 | 30,50 | 1,80% | 790,00 |
| 11.09.2024 | 30,20 | 30,54 | 29,96 | 29,96 | -0,60% | 985,00 |
| 10.09.2024 | 29,86 | 30,34 | 29,86 | 30,14 | 1,07% | 2.863,00 |
| 09.09.2024 | 29,80 | 30,36 | 29,80 | 29,82 | 0,07% | 968,00 |
| 06.09.2024 | 30,70 | 30,80 | 29,54 | 29,80 | -3,06% | 3.424,00 |
| 05.09.2024 | 30,84 | 30,86 | 30,00 | 30,74 | -0,52% | 435,00 |
| 04.09.2024 | 30,40 | 30,90 | 30,16 | 30,90 | 1,18% | 4.000,00 |
| 03.09.2024 | 32,00 | 32,10 | 30,54 | 30,54 | -5,10% | 2.718,00 |
| 02.09.2024 | 34,12 | 34,12 | 31,92 | 32,18 | -4,62% | 2.140,00 |
| 30.08.2024 | 34,02 | 34,20 | 33,74 | 33,74 | -1,11% | 545,00 |
| 29.08.2024 | 34,14 | 34,26 | 33,58 | 34,12 | -1,04% | 4.330,00 |
| 28.08.2024 | 32,94 | 34,48 | 32,94 | 34,48 | 3,36% | 805,00 |
| 27.08.2024 | 33,20 | 33,40 | 33,20 | 33,36 | 0,60% | 1.134,00 |
| 26.08.2024 | 33,62 | 33,62 | 33,04 | 33,16 | -0,60% | 1.120,00 |
| 23.08.2024 | 33,36 | 33,88 | 33,24 | 33,36 | -1,07% | 6.479,00 |
| 22.08.2024 | 33,78 | 33,80 | 33,54 | 33,72 | 0,24% | 459,00 |
| 21.08.2024 | 33,80 | 34,12 | 33,64 | 33,64 | -0,77% | 1.074,00 |
| 20.08.2024 | 34,68 | 35,06 | 33,88 | 33,90 | -1,63% | 2.835,00 |
| 19.08.2024 | 35,78 | 35,84 | 33,70 | 34,46 | -5,07% | 10.479,00 |
| 16.08.2024 | 35,82 | 36,42 | 35,82 | 36,30 | 1,28% | 1.995,00 |
| 15.08.2024 | 35,28 | 35,90 | 35,26 | 35,84 | 2,52% | 1.640,00 |
| 14.08.2024 | 34,82 | 35,08 | 34,66 | 34,96 | -0,11% | 1.992,00 |
| 13.08.2024 | 34,72 | 35,00 | 34,70 | 35,00 | 0,63% | 1.735,00 |
| 12.08.2024 | 34,66 | 35,00 | 34,50 | 34,78 | 1,52% | 911,00 |
| 09.08.2024 | 34,20 | 34,38 | 34,16 | 34,26 | 0,23% | 464,00 |
| 08.08.2024 | 33,76 | 34,18 | 33,76 | 34,18 | 0,89% | 471,00 |
| 07.08.2024 | 33,56 | 34,00 | 33,32 | 33,88 | 1,80% | 1.163,00 |
| 06.08.2024 | 32,06 | 33,30 | 32,06 | 33,28 | 4,26% | 1.640,00 |