38,020€
0,64%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,92 | 38,29 | 37,26 | 38,08 | 0,74% | 15.515,00 |
| 25.04.2024 | 39,01 | 39,56 | 37,04 | 37,80 | -3,32% | 25.341,00 |
| 24.04.2024 | 38,60 | 39,40 | 38,28 | 39,10 | 1,90% | 10.708,00 |
| 23.04.2024 | 38,29 | 38,62 | 37,84 | 38,37 | 0,60% | 12.069,00 |
| 22.04.2024 | 37,95 | 38,49 | 37,44 | 38,14 | 1,44% | 27.356,00 |
| 19.04.2024 | 36,90 | 38,04 | 36,90 | 37,60 | 1,59% | 20.838,00 |
| 18.04.2024 | 38,07 | 38,14 | 35,86 | 37,01 | -2,50% | 35.928,00 |
| 17.04.2024 | 39,25 | 39,32 | 37,90 | 37,96 | -3,34% | 19.466,00 |
| 16.04.2024 | 40,08 | 40,08 | 38,72 | 39,27 | -2,07% | 25.152,00 |
| 15.04.2024 | 41,14 | 41,43 | 39,59 | 40,10 | -0,22% | 21.992,00 |
| 12.04.2024 | 39,76 | 40,62 | 39,60 | 40,19 | 1,54% | 22.739,00 |
| 11.04.2024 | 38,50 | 39,70 | 38,26 | 39,58 | 3,07% | 14.964,00 |
| 10.04.2024 | 39,07 | 39,38 | 37,58 | 38,40 | -1,49% | 27.122,00 |
| 09.04.2024 | 42,49 | 42,60 | 37,08 | 38,98 | -7,72% | 40.212,00 |
| 08.04.2024 | 40,67 | 42,51 | 40,67 | 42,24 | 3,99% | 19.580,00 |
| 05.04.2024 | 43,50 | 43,58 | 39,75 | 40,62 | -7,09% | 40.312,00 |
| 04.04.2024 | 43,90 | 43,96 | 43,02 | 43,72 | -0,23% | 18.783,00 |
| 03.04.2024 | 42,86 | 44,02 | 42,62 | 43,82 | 2,24% | 12.398,00 |
| 02.04.2024 | 44,66 | 44,70 | 42,48 | 42,86 | -1,92% | 37.965,00 |
| 28.03.2024 | 42,66 | 43,76 | 42,64 | 43,70 | 2,15% | 26.968,00 |
| 27.03.2024 | 44,30 | 44,98 | 40,70 | 42,78 | -2,37% | 76.371,00 |
| 26.03.2024 | 42,14 | 44,30 | 41,36 | 43,82 | 4,93% | 100.351,00 |
| 25.03.2024 | 38,40 | 41,76 | 38,20 | 41,76 | 12,20% | 68.562,00 |
| 22.03.2024 | 34,96 | 37,52 | 34,90 | 37,22 | 7,63% | 41.897,00 |
| 21.03.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,23% | - |
| 20.03.2024 | 35,38 | 35,52 | 34,34 | 34,66 | -2,75% | 4.871,00 |
| 19.03.2024 | 35,10 | 35,72 | 35,00 | 35,64 | 1,77% | 8.093,00 |
| 18.03.2024 | 33,98 | 35,16 | 33,98 | 35,02 | 3,36% | 11.337,00 |
| 15.03.2024 | 33,40 | 34,26 | 33,16 | 33,88 | 0,53% | 15.891,00 |
| 14.03.2024 | 33,52 | 34,76 | 33,46 | 33,70 | 0,12% | 6.262,00 |
| 13.03.2024 | 33,08 | 33,78 | 32,94 | 33,66 | 1,75% | 10.994,00 |
| 12.03.2024 | 33,24 | 33,62 | 32,90 | 33,08 | -0,06% | 5.092,00 |
| 11.03.2024 | 33,86 | 33,86 | 32,90 | 33,10 | -2,13% | 17.686,00 |
| 08.03.2024 | 34,90 | 34,98 | 33,62 | 33,82 | -3,09% | 9.064,00 |
| 07.03.2024 | 34,88 | 35,40 | 34,76 | 34,90 | -0,06% | 9.136,00 |
| 06.03.2024 | 34,64 | 35,00 | 34,16 | 34,92 | 1,16% | 10.331,00 |
| 05.03.2024 | 33,56 | 34,82 | 33,54 | 34,52 | 1,23% | 12.518,00 |
| 04.03.2024 | 34,82 | 34,82 | 33,52 | 34,10 | -0,53% | 16.864,00 |
| 01.03.2024 | 33,72 | 34,78 | 33,56 | 34,28 | 1,96% | 11.857,00 |
| 29.02.2024 | 33,58 | 33,78 | 32,54 | 33,62 | -0,41% | 5.067,00 |
| 28.02.2024 | 34,22 | 34,24 | 33,72 | 33,76 | -1,34% | 28.191,00 |
| 27.02.2024 | 33,66 | 34,76 | 33,66 | 34,22 | 1,60% | 25.230,00 |
| 26.02.2024 | 31,40 | 33,94 | 31,24 | 33,68 | 7,54% | 35.239,00 |
| 23.02.2024 | 32,50 | 33,34 | 30,60 | 31,32 | -7,67% | 54.448,00 |
| 22.02.2024 | 33,72 | 34,04 | 33,26 | 33,92 | 0,00% | 17.699,00 |
| 21.02.2024 | 34,18 | 34,30 | 33,54 | 33,92 | -0,41% | 6.367,00 |
| 20.02.2024 | 35,80 | 35,82 | 34,00 | 34,06 | -4,49% | 34.207,00 |
| 19.02.2024 | 34,60 | 35,84 | 34,18 | 35,66 | 4,82% | 32.692,00 |
| 16.02.2024 | 34,94 | 35,12 | 33,36 | 34,02 | -2,41% | 36.856,00 |
| 15.02.2024 | 35,26 | 35,26 | 34,24 | 34,86 | -0,51% | 25.846,00 |
| 14.02.2024 | 33,98 | 36,06 | 33,30 | 35,04 | 5,73% | 54.508,00 |
| 13.02.2024 | 31,92 | 33,92 | 31,84 | 33,14 | 5,14% | 44.757,00 |
| 12.02.2024 | 30,54 | 31,98 | 30,52 | 31,52 | 4,58% | 39.959,00 |
| 09.02.2024 | 29,94 | 30,30 | 29,58 | 30,14 | 1,34% | 14.079,00 |
| 08.02.2024 | 29,30 | 30,02 | 29,30 | 29,74 | 0,95% | 9.188,00 |
| 07.02.2024 | 29,08 | 29,48 | 28,98 | 29,46 | 1,45% | 4.907,00 |
| 06.02.2024 | 28,50 | 29,18 | 28,50 | 29,04 | 1,61% | 3.684,00 |
| 05.02.2024 | 28,12 | 28,64 | 28,10 | 28,58 | 1,49% | 1.579,00 |
| 02.02.2024 | 28,44 | 28,98 | 28,10 | 28,16 | -0,98% | 5.034,00 |
| 01.02.2024 | 27,80 | 28,78 | 27,76 | 28,44 | 1,94% | 7.387,00 |
| 31.01.2024 | 27,62 | 27,96 | 27,16 | 27,90 | 0,72% | 2.851,00 |
| 30.01.2024 | 27,64 | 28,18 | 27,46 | 27,70 | 0,65% | 2.750,00 |
| 29.01.2024 | 27,62 | 28,12 | 27,06 | 27,52 | 3,77% | 6.904,00 |
| 26.01.2024 | 27,14 | 27,26 | 26,00 | 26,52 | -2,43% | 13.155,00 |
| 25.01.2024 | 27,82 | 28,02 | 27,14 | 27,18 | -2,30% | 2.848,00 |
| 24.01.2024 | 27,28 | 27,92 | 27,28 | 27,82 | 2,66% | 7.691,00 |
| 23.01.2024 | 27,82 | 27,82 | 26,94 | 27,10 | -2,52% | 6.479,00 |
| 22.01.2024 | 28,18 | 28,26 | 27,64 | 27,80 | -0,79% | 8.445,00 |
| 19.01.2024 | 28,30 | 28,92 | 27,80 | 28,02 | -0,64% | 13.435,00 |
| 18.01.2024 | 28,58 | 28,62 | 27,82 | 28,20 | -1,54% | 13.457,00 |
| 17.01.2024 | 27,94 | 29,04 | 27,40 | 28,64 | 1,99% | 16.594,00 |
| 16.01.2024 | 26,78 | 28,08 | 26,66 | 28,08 | 4,70% | 8.936,00 |
| 15.01.2024 | 27,62 | 27,84 | 26,58 | 26,82 | -1,40% | 11.680,00 |
| 12.01.2024 | 25,90 | 27,26 | 25,90 | 27,20 | 5,84% | 9.247,00 |
| 11.01.2024 | 25,42 | 25,96 | 25,42 | 25,70 | 1,18% | 7.506,00 |
| 10.01.2024 | 25,20 | 25,58 | 25,06 | 25,40 | 1,20% | 1.192,00 |
| 09.01.2024 | 25,30 | 25,54 | 24,96 | 25,10 | -0,63% | 3.607,00 |
| 08.01.2024 | 25,54 | 25,54 | 24,92 | 25,26 | -0,71% | 6.715,00 |
| 05.01.2024 | 25,80 | 25,82 | 25,26 | 25,44 | -1,17% | 2.271,00 |
| 04.01.2024 | 25,40 | 25,94 | 25,22 | 25,74 | 1,98% | 2.896,00 |
| 03.01.2024 | 25,18 | 25,48 | 24,86 | 25,24 | 0,32% | 9.271,00 |
| 02.01.2024 | 24,52 | 25,44 | 24,50 | 25,16 | 3,45% | 10.130,00 |
| 29.12.2023 | 24,20 | 24,34 | 23,94 | 24,32 | 1,16% | 1.581,00 |
| 28.12.2023 | 24,04 | 24,04 | 24,04 | 24,04 | -0,25% | - |
| 27.12.2023 | 24,10 | 24,44 | 23,96 | 24,10 | 0,67% | 3.019,00 |
| 22.12.2023 | 24,10 | 24,20 | 23,92 | 23,94 | -0,66% | 1.630,00 |
| 21.12.2023 | 24,16 | 24,32 | 24,00 | 24,10 | -0,25% | 1.254,00 |
| 20.12.2023 | 24,16 | 24,42 | 24,04 | 24,16 | 0,00% | 2.007,00 |
| 19.12.2023 | 23,86 | 24,48 | 23,84 | 24,16 | 1,43% | 10.047,00 |
| 18.12.2023 | 24,08 | 24,12 | 23,74 | 23,82 | 0,17% | 1.548,00 |
| 15.12.2023 | 24,30 | 24,30 | 23,78 | 23,78 | -1,65% | 6.211,00 |
| 14.12.2023 | 24,40 | 24,50 | 23,90 | 24,18 | -0,90% | 6.833,00 |
| 13.12.2023 | 23,64 | 24,40 | 23,62 | 24,40 | 3,30% | 5.531,00 |
| 12.12.2023 | 24,28 | 24,30 | 23,56 | 23,62 | -2,24% | 3.571,00 |
| 11.12.2023 | 24,58 | 24,72 | 23,84 | 24,16 | -1,95% | 13.004,00 |
| 08.12.2023 | 23,52 | 25,00 | 23,44 | 24,64 | 5,30% | 16.682,00 |
| 07.12.2023 | 24,12 | 24,36 | 22,94 | 23,40 | -3,94% | 19.116,00 |
| 06.12.2023 | 23,76 | 25,18 | 23,38 | 24,36 | 3,48% | 11.162,00 |
| 05.12.2023 | 24,12 | 24,24 | 23,10 | 23,54 | -2,08% | 4.836,00 |
| 04.12.2023 | 24,30 | 24,34 | 24,00 | 24,04 | -0,25% | 3.150,00 |