34,680€
2,48%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,08 | 35,18 | 34,00 | 34,73 | 2,30% | 17.139,00 |
| 20.12.2024 | 33,94 | 34,06 | 33,23 | 33,95 | -0,29% | 2.840,00 |
| 19.12.2024 | 33,16 | 34,26 | 33,07 | 34,05 | 2,78% | 14.051,00 |
| 18.12.2024 | 33,88 | 34,32 | 33,08 | 33,13 | -2,07% | 13.758,00 |
| 17.12.2024 | 34,52 | 35,34 | 33,65 | 33,83 | -2,06% | 11.607,00 |
| 16.12.2024 | 35,40 | 35,72 | 34,52 | 34,54 | -2,32% | 10.581,00 |
| 13.12.2024 | 35,48 | 36,32 | 35,22 | 35,36 | -0,06% | 2.305,00 |
| 12.12.2024 | 35,42 | 36,10 | 33,76 | 35,38 | 2,55% | 20.016,00 |
| 11.12.2024 | 33,88 | 34,66 | 33,40 | 34,50 | 1,89% | 4.760,00 |
| 10.12.2024 | 34,66 | 34,80 | 33,40 | 33,86 | -2,42% | 7.520,00 |
| 09.12.2024 | 37,78 | 37,78 | 34,46 | 34,70 | -7,81% | 23.965,00 |
| 06.12.2024 | 38,04 | 38,26 | 37,62 | 37,64 | -1,16% | 11.823,00 |
| 05.12.2024 | 37,76 | 38,32 | 37,68 | 38,08 | 0,85% | 12.632,00 |
| 04.12.2024 | 37,54 | 37,88 | 37,42 | 37,76 | 0,96% | 4.907,00 |
| 03.12.2024 | 37,08 | 37,72 | 37,08 | 37,40 | 0,70% | 7.392,00 |
| 02.12.2024 | 36,68 | 37,34 | 36,64 | 37,14 | 1,48% | 4.133,00 |
| 29.11.2024 | 36,56 | 36,80 | 36,48 | 36,60 | 0,05% | 2.504,00 |
| 28.11.2024 | 36,04 | 36,84 | 36,04 | 36,58 | 1,27% | 1.636,00 |
| 27.11.2024 | 36,74 | 36,82 | 36,08 | 36,12 | -1,31% | 1.627,00 |
| 26.11.2024 | 36,56 | 37,04 | 36,48 | 36,60 | 0,22% | 2.982,00 |
| 25.11.2024 | 36,94 | 37,40 | 36,12 | 36,52 | -0,27% | 4.627,00 |
| 22.11.2024 | 36,52 | 36,90 | 36,04 | 36,62 | 0,72% | 7.493,00 |
| 21.11.2024 | 35,78 | 36,48 | 35,48 | 36,36 | 1,85% | 3.462,00 |
| 20.11.2024 | 35,78 | 36,22 | 35,24 | 35,70 | 0,17% | 27.320,00 |
| 19.11.2024 | 35,32 | 36,12 | 34,58 | 35,64 | 0,96% | 15.510,00 |
| 18.11.2024 | 34,96 | 36,10 | 34,82 | 35,30 | 2,44% | 16.155,00 |
| 15.11.2024 | 33,04 | 35,06 | 33,04 | 34,46 | 3,36% | 6.731,00 |
| 14.11.2024 | 34,78 | 34,98 | 33,28 | 33,34 | -3,64% | 9.120,00 |
| 13.11.2024 | 36,00 | 36,18 | 34,30 | 34,60 | -3,24% | 14.571,00 |
| 12.11.2024 | 35,44 | 36,08 | 34,88 | 35,76 | 0,90% | 11.301,00 |
| 11.11.2024 | 33,92 | 35,66 | 33,80 | 35,44 | 5,35% | 16.435,00 |
| 08.11.2024 | 32,88 | 33,88 | 32,78 | 33,64 | 1,88% | 8.742,00 |
| 07.11.2024 | 33,16 | 33,24 | 30,18 | 33,02 | -0,42% | 9.015,00 |
| 06.11.2024 | 32,24 | 34,76 | 31,62 | 33,16 | 3,62% | 16.116,00 |
| 05.11.2024 | 30,24 | 32,00 | 30,24 | 32,00 | 5,68% | 1.018,00 |
| 04.11.2024 | 31,30 | 31,30 | 30,18 | 30,28 | -3,13% | 18.480,00 |
| 01.11.2024 | 31,14 | 31,58 | 31,14 | 31,26 | 0,71% | 195,00 |
| 31.10.2024 | 31,32 | 31,48 | 30,94 | 31,04 | -0,96% | 4.886,00 |
| 30.10.2024 | 32,04 | 32,04 | 31,32 | 31,34 | -2,31% | 2.013,00 |
| 29.10.2024 | 31,92 | 32,54 | 31,76 | 32,08 | 0,94% | 2.408,00 |
| 28.10.2024 | 32,02 | 32,16 | 31,58 | 31,78 | 0,25% | 2.123,00 |
| 25.10.2024 | 31,92 | 32,04 | 31,40 | 31,70 | -0,94% | 2.316,00 |
| 24.10.2024 | 31,04 | 32,08 | 31,02 | 32,00 | 3,09% | 2.403,00 |
| 23.10.2024 | 32,10 | 32,10 | 31,04 | 31,04 | -3,12% | 1.587,00 |
| 22.10.2024 | 31,50 | 32,20 | 31,14 | 32,04 | 3,02% | 2.518,00 |
| 21.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 3,67% | - |
| 18.10.2024 | 29,62 | 30,18 | 29,62 | 30,00 | 1,28% | 1.170,00 |
| 17.10.2024 | 29,08 | 29,90 | 29,02 | 29,62 | 2,00% | 3.985,00 |
| 16.10.2024 | 28,70 | 29,20 | 28,70 | 29,04 | 1,11% | 2.640,00 |
| 15.10.2024 | 28,38 | 28,92 | 28,24 | 28,72 | 1,41% | 1.591,00 |
| 14.10.2024 | 28,22 | 28,76 | 28,04 | 28,32 | 0,35% | 9.943,00 |
| 11.10.2024 | 28,78 | 28,82 | 27,50 | 28,22 | -1,95% | 35.942,00 |
| 10.10.2024 | 29,94 | 29,94 | 28,72 | 28,78 | -3,29% | 1.991,00 |
| 09.10.2024 | 29,84 | 30,14 | 29,36 | 29,76 | -0,20% | 28.020,00 |
| 08.10.2024 | 29,38 | 29,94 | 29,38 | 29,82 | 1,22% | 716,00 |
| 07.10.2024 | 30,30 | 30,30 | 29,22 | 29,46 | -2,64% | 4.914,00 |
| 04.10.2024 | 30,16 | 30,38 | 29,92 | 30,26 | 0,33% | 1.191,00 |
| 03.10.2024 | 30,24 | 30,72 | 29,84 | 30,16 | -0,07% | 1.418,00 |
| 02.10.2024 | 31,60 | 31,60 | 29,98 | 30,18 | -3,45% | 4.347,00 |
| 01.10.2024 | 29,54 | 32,00 | 29,50 | 31,26 | 6,04% | 8.089,00 |
| 30.09.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 3,00% | - |
| 27.09.2024 | 28,56 | 29,10 | 28,50 | 28,62 | 0,21% | 3.590,00 |
| 26.09.2024 | 28,34 | 28,86 | 28,34 | 28,56 | 2,07% | 2.820,00 |
| 25.09.2024 | 27,90 | 27,90 | 28,04 | 27,98 | -0,64% | 11,00 |
| 24.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,85% | - |
| 23.09.2024 | 28,78 | 29,06 | 28,34 | 28,40 | -1,18% | 1.787,00 |
| 20.09.2024 | 28,82 | 28,98 | 28,48 | 28,74 | -0,28% | 1.486,00 |
| 19.09.2024 | 28,40 | 29,14 | 28,34 | 28,82 | 1,98% | 1.735,00 |
| 18.09.2024 | 28,18 | 28,50 | 28,04 | 28,26 | 0,14% | 5.541,00 |
| 17.09.2024 | 30,40 | 30,78 | 28,00 | 28,22 | -7,11% | 10.939,00 |
| 16.09.2024 | 30,50 | 30,78 | 30,14 | 30,38 | -0,52% | 1.440,00 |
| 13.09.2024 | 30,82 | 30,86 | 30,32 | 30,54 | 0,00% | 2.125,00 |
| 12.09.2024 | 30,40 | 30,76 | 30,12 | 30,54 | 0,93% | 2.539,00 |
| 11.09.2024 | 30,24 | 30,70 | 29,94 | 30,26 | -0,26% | 2.933,00 |
| 10.09.2024 | 29,78 | 30,48 | 29,72 | 30,34 | 0,66% | 1.099,00 |
| 09.09.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 2,10% | - |
| 06.09.2024 | 30,66 | 30,72 | 29,36 | 29,52 | -3,47% | 4.743,00 |
| 05.09.2024 | 30,92 | 30,98 | 30,00 | 30,58 | -0,91% | 3.980,00 |
| 04.09.2024 | 30,40 | 31,00 | 30,12 | 30,86 | 0,98% | 8.932,00 |
| 03.09.2024 | 32,08 | 32,12 | 30,50 | 30,56 | -4,98% | 11.448,00 |
| 02.09.2024 | 33,98 | 33,98 | 31,82 | 32,16 | -4,85% | 10.463,00 |
| 30.08.2024 | 34,04 | 34,36 | 33,76 | 33,80 | -0,71% | 383,00 |
| 29.08.2024 | 34,16 | 34,26 | 33,60 | 34,04 | 2,53% | 1.968,00 |
| 28.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,85% | - |
| 27.08.2024 | 33,22 | 33,44 | 32,88 | 32,92 | -0,78% | 2.183,00 |
| 26.08.2024 | 33,58 | 33,70 | 33,04 | 33,18 | -0,96% | 3.355,00 |
| 23.08.2024 | 33,44 | 33,70 | 33,10 | 33,50 | 0,36% | 1.166,00 |
| 22.08.2024 | 33,80 | 33,94 | 33,38 | 33,38 | -1,30% | 2.921,00 |
| 21.08.2024 | 33,96 | 34,20 | 33,68 | 33,82 | -0,06% | 2.095,00 |
| 20.08.2024 | 34,58 | 35,04 | 33,76 | 33,84 | -2,03% | 6.246,00 |
| 19.08.2024 | 35,60 | 35,64 | 33,48 | 34,54 | -4,37% | 12.834,00 |
| 16.08.2024 | 35,84 | 36,46 | 35,84 | 36,12 | 0,78% | 5.385,00 |
| 15.08.2024 | 35,18 | 35,92 | 35,16 | 35,84 | 1,93% | 1.232,00 |
| 14.08.2024 | 34,94 | 35,22 | 34,82 | 35,16 | 0,63% | 3.718,00 |
| 13.08.2024 | 34,62 | 35,04 | 34,50 | 34,94 | 1,39% | 224,00 |
| 12.08.2024 | 34,52 | 35,00 | 34,40 | 34,46 | 0,06% | 5.737,00 |
| 09.08.2024 | 34,04 | 34,68 | 34,04 | 34,44 | 1,06% | 2.134,00 |
| 08.08.2024 | 33,58 | 34,16 | 33,24 | 34,08 | 1,79% | 2.108,00 |
| 07.08.2024 | 33,52 | 34,10 | 33,32 | 33,48 | 0,36% | 2.670,00 |
| 06.08.2024 | 32,18 | 33,54 | 32,14 | 33,36 | 4,45% | 5.207,00 |