91,050€
5,57%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 86,63 | 91,50 | 86,20 | 91,00 | 5,51% | 16.403,00 |
| 08.01.2026 | 89,10 | 89,60 | 84,45 | 86,25 | -1,03% | 17.166,00 |
| 07.01.2026 | 81,73 | 87,68 | 81,65 | 87,15 | 6,80% | 12.415,00 |
| 06.01.2026 | 84,00 | 84,23 | 80,15 | 81,60 | -1,42% | 9.860,00 |
| 05.01.2026 | 78,75 | 82,90 | 77,90 | 82,78 | 8,77% | 22.224,00 |
| 02.01.2026 | 73,28 | 76,80 | 73,28 | 76,10 | 3,96% | 6.208,00 |
| 30.12.2025 | 73,20 | 73,65 | 72,00 | 73,20 | 2,09% | 4.467,00 |
| 29.12.2025 | 72,15 | 72,90 | 70,85 | 71,70 | -1,44% | 14.119,00 |
| 23.12.2025 | 73,00 | 74,40 | 72,73 | 72,75 | -0,27% | 10.132,00 |
| 22.12.2025 | 73,13 | 73,78 | 72,48 | 72,95 | -0,48% | 7.327,00 |
| 19.12.2025 | 73,55 | 74,15 | 72,45 | 73,30 | 0,41% | 6.473,00 |
| 18.12.2025 | 72,05 | 74,53 | 71,05 | 73,00 | 2,31% | 12.480,00 |
| 17.12.2025 | 70,83 | 72,15 | 70,23 | 71,35 | 3,03% | 10.242,00 |
| 16.12.2025 | 69,10 | 70,55 | 67,65 | 69,25 | -2,94% | 16.926,00 |
| 15.12.2025 | 71,50 | 73,05 | 71,08 | 71,35 | -2,13% | 14.535,00 |
| 12.12.2025 | 71,33 | 73,55 | 70,40 | 72,90 | 2,46% | 9.397,00 |
| 11.12.2025 | 71,88 | 72,45 | 70,85 | 71,15 | -2,20% | 8.660,00 |
| 10.12.2025 | 73,40 | 74,53 | 70,90 | 72,75 | -2,74% | 28.242,00 |
| 09.12.2025 | 72,13 | 75,20 | 71,40 | 74,80 | 5,58% | 22.446,00 |
| 08.12.2025 | 68,70 | 71,03 | 68,48 | 70,85 | 3,47% | 16.772,00 |
| 05.12.2025 | 67,55 | 69,50 | 67,08 | 68,48 | -0,54% | 25.256,00 |
| 04.12.2025 | 68,95 | 69,80 | 68,18 | 68,85 | 0,29% | 11.127,00 |
| 03.12.2025 | 69,65 | 71,13 | 67,70 | 68,65 | 0,15% | 12.421,00 |
| 02.12.2025 | 66,73 | 68,90 | 65,55 | 68,55 | 4,18% | 13.747,00 |
| 01.12.2025 | 67,23 | 67,48 | 64,80 | 65,80 | -3,66% | 23.908,00 |
| 28.11.2025 | 70,20 | 70,33 | 67,75 | 68,30 | -2,84% | 11.870,00 |
| 27.11.2025 | 69,93 | 71,15 | 68,75 | 70,30 | 1,44% | 19.135,00 |
| 26.11.2025 | 70,60 | 70,88 | 68,45 | 69,30 | -0,40% | 16.850,00 |
| 25.11.2025 | 70,20 | 71,05 | 67,30 | 69,58 | 2,73% | 16.835,00 |
| 24.11.2025 | 68,60 | 71,30 | 66,18 | 67,73 | -5,68% | 41.683,00 |
| 21.11.2025 | 75,43 | 76,23 | 71,40 | 71,80 | -3,85% | 19.660,00 |
| 20.11.2025 | 78,73 | 79,45 | 74,15 | 74,68 | -3,27% | 16.481,00 |
| 19.11.2025 | 81,23 | 82,28 | 76,40 | 77,20 | -4,98% | 14.828,00 |
| 18.11.2025 | 81,68 | 84,08 | 80,38 | 81,25 | -1,43% | 16.086,00 |
| 17.11.2025 | 83,55 | 85,95 | 82,38 | 82,43 | -1,11% | 12.176,00 |
| 14.11.2025 | 86,63 | 86,70 | 81,15 | 83,35 | -1,07% | 18.264,00 |
| 13.11.2025 | 82,85 | 86,35 | 82,25 | 84,25 | 2,31% | 24.173,00 |
| 12.11.2025 | 85,50 | 86,65 | 80,70 | 82,35 | -6,15% | 26.193,00 |
| 11.11.2025 | 94,25 | 94,25 | 86,15 | 87,75 | -7,80% | 20.313,00 |
| 10.11.2025 | 94,25 | 95,40 | 91,35 | 95,18 | 3,17% | 13.087,00 |
| 07.11.2025 | 88,85 | 92,95 | 86,15 | 92,25 | 5,85% | 16.794,00 |
| 06.11.2025 | 90,43 | 91,13 | 85,03 | 87,15 | -3,25% | 27.757,00 |
| 05.11.2025 | 92,15 | 92,25 | 88,90 | 90,08 | -2,70% | 12.187,00 |
| 04.11.2025 | 93,35 | 93,88 | 90,55 | 92,58 | -2,30% | 24.277,00 |
| 03.11.2025 | 93,33 | 95,30 | 92,60 | 94,75 | 2,27% | 11.483,00 |
| 31.10.2025 | 91,30 | 94,15 | 90,73 | 92,65 | 1,70% | 4.336,00 |
| 30.10.2025 | 94,00 | 94,05 | 90,05 | 91,10 | -2,80% | 8.612,00 |
| 29.10.2025 | 96,18 | 97,80 | 93,23 | 93,73 | -2,67% | 11.219,00 |
| 28.10.2025 | 95,90 | 96,80 | 92,45 | 96,30 | -0,16% | 11.654,00 |
| 27.10.2025 | 99,50 | 99,70 | 95,30 | 96,45 | -1,63% | 10.852,00 |
| 24.10.2025 | 100,70 | 101,45 | 97,05 | 98,05 | -1,51% | 10.925,00 |
| 23.10.2025 | 100,70 | 102,20 | 95,65 | 99,55 | 0,56% | 13.791,00 |
| 22.10.2025 | 99,63 | 103,20 | 97,28 | 99,00 | -0,40% | 18.017,00 |
| 21.10.2025 | 99,78 | 101,35 | 97,70 | 99,40 | -0,20% | 9.793,00 |
| 20.10.2025 | 94,33 | 101,20 | 93,20 | 99,60 | 8,50% | 15.500,00 |
| 17.10.2025 | 93,78 | 94,98 | 90,70 | 91,80 | -2,96% | 20.598,00 |
| 16.10.2025 | 96,00 | 100,30 | 94,08 | 94,60 | -2,17% | 14.996,00 |
| 15.10.2025 | 102,60 | 103,45 | 94,75 | 96,70 | -5,38% | 20.290,00 |
| 14.10.2025 | 104,45 | 104,70 | 100,90 | 102,20 | -3,31% | 20.774,00 |
| 13.10.2025 | 106,10 | 106,80 | 103,20 | 105,70 | 0,67% | 8.886,00 |
| 10.10.2025 | 110,70 | 111,05 | 102,00 | 105,00 | -4,81% | 15.822,00 |
| 09.10.2025 | 110,95 | 111,80 | 109,20 | 110,30 | -1,65% | 12.677,00 |
| 08.10.2025 | 108,80 | 113,30 | 108,55 | 112,15 | 1,68% | 14.609,00 |
| 07.10.2025 | 112,45 | 112,60 | 106,10 | 110,30 | -2,30% | 18.097,00 |
| 06.10.2025 | 116,10 | 117,60 | 111,15 | 112,90 | -1,83% | 20.164,00 |
| 03.10.2025 | 113,60 | 116,80 | 113,00 | 115,00 | 2,04% | 22.023,00 |
| 02.10.2025 | 108,05 | 113,25 | 107,70 | 112,70 | 4,84% | 17.195,00 |
| 01.10.2025 | 110,25 | 110,25 | 104,60 | 107,50 | -2,80% | 19.744,00 |
| 30.09.2025 | 110,10 | 111,70 | 107,90 | 110,60 | 0,41% | 25.644,00 |
| 29.09.2025 | 104,65 | 110,70 | 103,85 | 110,15 | 6,63% | 27.134,00 |
| 26.09.2025 | 103,75 | 104,50 | 101,50 | 103,30 | -0,48% | 13.616,00 |
| 25.09.2025 | 105,10 | 105,15 | 101,20 | 103,80 | 0,10% | 13.082,00 |
| 24.09.2025 | 98,45 | 104,75 | 98,08 | 103,70 | 6,20% | 22.346,00 |
| 23.09.2025 | 98,80 | 99,35 | 96,65 | 97,65 | -0,71% | 13.316,00 |
| 22.09.2025 | 94,03 | 99,30 | 93,90 | 98,35 | 4,91% | 22.636,00 |
| 19.09.2025 | 93,98 | 95,15 | 92,20 | 93,75 | 0,48% | 4.201,00 |
| 18.09.2025 | 95,08 | 95,95 | 92,20 | 93,30 | -1,32% | 15.446,00 |
| 17.09.2025 | 94,58 | 97,65 | 93,50 | 94,55 | -0,68% | 18.545,00 |
| 16.09.2025 | 95,98 | 97,55 | 94,10 | 95,20 | 0,11% | 12.833,00 |
| 15.09.2025 | 93,40 | 95,95 | 92,63 | 95,10 | 2,59% | 10.187,00 |
| 12.09.2025 | 96,08 | 96,18 | 90,70 | 92,70 | -3,29% | 16.751,00 |
| 11.09.2025 | 92,23 | 96,73 | 91,40 | 95,85 | 4,53% | 11.929,00 |
| 10.09.2025 | 90,93 | 93,45 | 89,75 | 91,70 | 1,80% | 14.210,00 |
| 09.09.2025 | 92,50 | 93,15 | 87,05 | 90,08 | -2,15% | 12.400,00 |
| 08.09.2025 | 90,90 | 93,28 | 90,45 | 92,05 | 1,99% | 8.539,00 |
| 05.09.2025 | 89,40 | 91,73 | 89,25 | 90,25 | 0,45% | 5.270,00 |
| 04.09.2025 | 92,58 | 92,65 | 88,55 | 89,85 | -2,52% | 8.998,00 |
| 03.09.2025 | 92,45 | 93,95 | 91,83 | 92,18 | 0,24% | 8.272,00 |
| 02.09.2025 | 93,35 | 94,55 | 89,20 | 91,95 | -0,97% | 12.506,00 |
| 01.09.2025 | 89,80 | 93,45 | 88,95 | 92,85 | 4,92% | 24.543,00 |
| 29.08.2025 | 86,48 | 89,73 | 86,00 | 88,50 | 3,06% | 15.973,00 |
| 28.08.2025 | 85,55 | 86,85 | 83,80 | 85,88 | 0,85% | 5.822,00 |
| 27.08.2025 | 87,38 | 87,93 | 85,05 | 85,15 | -2,35% | 13.378,00 |
| 26.08.2025 | 87,30 | 88,20 | 85,65 | 87,20 | -0,20% | 9.285,00 |
| 25.08.2025 | 87,30 | 88,80 | 86,35 | 87,38 | 1,25% | 13.274,00 |
| 22.08.2025 | 85,13 | 87,28 | 85,05 | 86,30 | 3,23% | 15.280,00 |
| 21.08.2025 | 81,45 | 83,95 | 81,30 | 83,60 | 4,04% | 11.716,00 |
| 20.08.2025 | 77,73 | 81,20 | 76,10 | 80,35 | -0,12% | 16.792,00 |
| 19.08.2025 | 87,23 | 87,48 | 79,80 | 80,45 | -9,02% | 19.827,00 |
| 18.08.2025 | 87,25 | 89,50 | 85,40 | 88,43 | 3,51% | 11.952,00 |