78,400€
3,02%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 76,65 | 79,05 | 75,45 | 78,33 | 2,49% | 7.061,00 |
| 05.02.2026 | 75,15 | 78,00 | 74,15 | 76,43 | -1,13% | 10.715,00 |
| 04.02.2026 | 81,03 | 81,30 | 76,65 | 77,30 | -4,18% | 7.077,00 |
| 03.02.2026 | 80,83 | 82,70 | 80,05 | 80,68 | 1,32% | 12.320,00 |
| 02.02.2026 | 82,25 | 82,70 | 79,20 | 79,63 | -4,47% | 16.205,00 |
| 30.01.2026 | 84,33 | 84,80 | 82,18 | 83,35 | -1,68% | 16.405,00 |
| 29.01.2026 | 86,53 | 87,88 | 84,30 | 84,78 | -2,28% | 11.295,00 |
| 28.01.2026 | 88,20 | 88,60 | 85,85 | 86,75 | 0,00% | 8.745,00 |
| 27.01.2026 | 85,43 | 87,10 | 84,15 | 86,75 | 2,48% | 5.857,00 |
| 26.01.2026 | 88,35 | 89,35 | 83,35 | 84,65 | -2,92% | 8.659,00 |
| 23.01.2026 | 82,60 | 87,75 | 81,60 | 87,20 | 5,16% | 11.274,00 |
| 22.01.2026 | 85,90 | 86,38 | 82,35 | 82,93 | -5,09% | 15.805,00 |
| 21.01.2026 | 90,30 | 91,10 | 86,13 | 87,38 | -2,46% | 9.423,00 |
| 20.01.2026 | 93,10 | 93,25 | 88,95 | 89,58 | -3,48% | 12.279,00 |
| 19.01.2026 | 93,50 | 96,70 | 92,13 | 92,80 | 0,49% | 25.815,00 |
| 16.01.2026 | 89,05 | 93,00 | 89,05 | 92,35 | 3,47% | 6.019,00 |
| 15.01.2026 | 89,95 | 90,30 | 88,30 | 89,25 | -0,72% | 5.434,00 |
| 14.01.2026 | 91,65 | 92,10 | 87,95 | 89,90 | -1,64% | 14.734,00 |
| 13.01.2026 | 91,95 | 92,80 | 91,00 | 91,40 | -0,60% | 3.902,00 |
| 12.01.2026 | 91,45 | 93,30 | 90,90 | 91,95 | 0,99% | 11.765,00 |
| 09.01.2026 | 86,60 | 91,45 | 86,35 | 91,05 | 5,57% | 12.575,00 |
| 08.01.2026 | 87,50 | 89,50 | 84,50 | 86,25 | -1,03% | 13.838,00 |
| 07.01.2026 | 81,95 | 87,75 | 81,50 | 87,15 | 6,80% | 8.290,00 |
| 06.01.2026 | 83,55 | 84,30 | 80,30 | 81,60 | -1,39% | 8.026,00 |
| 05.01.2026 | 77,55 | 82,85 | 77,05 | 82,75 | 8,74% | 16.440,00 |
| 02.01.2026 | 73,25 | 76,65 | 73,20 | 76,10 | 3,96% | 3.257,00 |
| 30.12.2025 | 72,65 | 73,30 | 72,05 | 73,20 | 2,23% | 4.147,00 |
| 29.12.2025 | 71,55 | 72,65 | 71,00 | 71,60 | -1,58% | 8.661,00 |
| 23.12.2025 | 72,60 | 74,15 | 72,60 | 72,75 | -0,27% | 4.487,00 |
| 22.12.2025 | 73,00 | 73,65 | 72,30 | 72,95 | -0,48% | 3.607,00 |
| 19.12.2025 | 72,65 | 73,90 | 72,55 | 73,30 | 0,41% | 3.027,00 |
| 18.12.2025 | 71,50 | 74,25 | 71,15 | 73,00 | 2,31% | 7.564,00 |
| 17.12.2025 | 69,25 | 72,00 | 69,25 | 71,35 | 3,03% | 7.050,00 |
| 16.12.2025 | 69,00 | 70,45 | 67,70 | 69,25 | -2,88% | 11.232,00 |
| 15.12.2025 | 72,80 | 72,95 | 71,15 | 71,30 | -2,19% | 9.089,00 |
| 12.12.2025 | 70,90 | 73,45 | 70,85 | 72,90 | 2,46% | 6.201,00 |
| 11.12.2025 | 73,25 | 73,25 | 71,05 | 71,15 | -2,20% | 4.732,00 |
| 10.12.2025 | 74,90 | 74,95 | 70,95 | 72,75 | -2,68% | 17.587,00 |
| 09.12.2025 | 71,25 | 75,15 | 71,25 | 74,75 | 5,50% | 18.085,00 |
| 08.12.2025 | 69,05 | 70,90 | 68,55 | 70,85 | 3,28% | 11.085,00 |
| 05.12.2025 | 68,25 | 69,45 | 67,15 | 68,60 | -0,36% | 17.022,00 |
| 04.12.2025 | 68,75 | 69,80 | 68,10 | 68,85 | 0,29% | 2.840,00 |
| 03.12.2025 | 68,40 | 71,65 | 67,70 | 68,65 | 0,15% | 7.372,00 |
| 02.12.2025 | 65,40 | 68,90 | 65,40 | 68,55 | 4,18% | 8.619,00 |
| 01.12.2025 | 67,95 | 67,95 | 64,85 | 65,80 | -3,66% | 18.351,00 |
| 28.11.2025 | 70,80 | 70,80 | 67,80 | 68,30 | -2,84% | 7.263,00 |
| 27.11.2025 | 70,40 | 70,90 | 68,95 | 70,30 | 1,44% | 10.554,00 |
| 26.11.2025 | 69,85 | 71,00 | 68,50 | 69,30 | -0,22% | 13.451,00 |
| 25.11.2025 | 67,50 | 70,95 | 67,50 | 69,45 | 2,66% | 13.808,00 |
| 24.11.2025 | 71,05 | 71,05 | 66,25 | 67,65 | -5,78% | 38.120,00 |
| 21.11.2025 | 75,45 | 76,15 | 71,60 | 71,80 | -3,69% | 16.115,00 |
| 20.11.2025 | 77,25 | 79,45 | 74,25 | 74,55 | -3,43% | 12.652,00 |
| 19.11.2025 | 81,00 | 81,95 | 76,35 | 77,20 | -4,98% | 11.864,00 |
| 18.11.2025 | 82,30 | 83,75 | 80,65 | 81,25 | -1,22% | 13.157,00 |
| 17.11.2025 | 83,25 | 85,70 | 82,25 | 82,25 | -1,32% | 8.455,00 |
| 14.11.2025 | 86,30 | 86,60 | 81,20 | 83,35 | -1,07% | 10.879,00 |
| 13.11.2025 | 82,70 | 86,35 | 82,40 | 84,25 | 2,31% | 18.682,00 |
| 12.11.2025 | 86,70 | 86,70 | 80,75 | 82,35 | -6,15% | 21.050,00 |
| 11.11.2025 | 95,40 | 95,40 | 86,40 | 87,75 | -7,83% | 16.253,00 |
| 10.11.2025 | 93,55 | 95,35 | 91,65 | 95,20 | 3,20% | 10.199,00 |
| 09.11.2025 | 86,10 | 92,90 | 86,10 | 92,25 | 4,18% | 12.017,00 |
| 07.11.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 1,61% | - |
| 06.11.2025 | 90,80 | 91,15 | 85,30 | 87,15 | -2,79% | 24.313,00 |
| 05.11.2025 | 91,45 | 92,20 | 88,95 | 89,65 | -2,87% | 8.108,00 |
| 04.11.2025 | 93,80 | 93,80 | 90,80 | 92,30 | -2,28% | 19.372,00 |
| 03.11.2025 | 92,15 | 95,20 | 92,15 | 94,45 | 1,94% | 7.250,00 |
| 31.10.2025 | 91,40 | 93,85 | 90,95 | 92,65 | 1,70% | 2.243,00 |
| 30.10.2025 | 93,75 | 93,75 | 90,20 | 91,10 | -2,88% | 5.907,00 |
| 29.10.2025 | 95,95 | 97,50 | 93,30 | 93,80 | -2,60% | 6.529,00 |
| 28.10.2025 | 95,50 | 96,55 | 92,60 | 96,30 | -0,16% | 7.527,00 |
| 27.10.2025 | 100,20 | 100,20 | 95,45 | 96,45 | -1,63% | 7.814,00 |
| 24.10.2025 | 100,20 | 101,40 | 97,10 | 98,05 | -1,51% | 7.204,00 |
| 23.10.2025 | 99,15 | 102,30 | 95,50 | 99,55 | 1,07% | 9.905,00 |
| 22.10.2025 | 99,60 | 103,20 | 97,35 | 98,50 | -0,91% | 13.421,00 |
| 21.10.2025 | 100,50 | 100,50 | 97,75 | 99,40 | -0,20% | 4.449,00 |
| 20.10.2025 | 92,55 | 100,80 | 92,55 | 99,60 | 8,50% | 12.064,00 |
| 17.10.2025 | 95,00 | 95,10 | 90,70 | 91,80 | -2,96% | 16.180,00 |
| 16.10.2025 | 96,25 | 100,20 | 94,20 | 94,60 | -2,17% | 12.050,00 |
| 15.10.2025 | 102,40 | 102,80 | 94,75 | 96,70 | -5,38% | 16.416,00 |
| 14.10.2025 | 103,70 | 103,80 | 101,00 | 102,20 | -3,49% | 13.997,00 |
| 13.10.2025 | 105,70 | 106,90 | 103,40 | 105,90 | 0,86% | 6.257,00 |
| 10.10.2025 | 110,70 | 110,90 | 102,10 | 105,00 | -4,11% | 12.551,00 |
| 09.10.2025 | 109,50 | 109,50 | 109,50 | 109,50 | -1,79% | - |
| 08.10.2025 | 111,50 | 111,50 | 111,50 | 111,50 | 1,09% | - |
| 07.10.2025 | 112,10 | 112,10 | 106,50 | 110,30 | -2,30% | 14.531,00 |
| 06.10.2025 | 115,50 | 117,60 | 111,30 | 112,90 | -1,66% | 17.307,00 |
| 03.10.2025 | 113,10 | 116,80 | 113,10 | 114,80 | 1,86% | 18.232,00 |
| 02.10.2025 | 109,00 | 113,20 | 107,70 | 112,70 | 4,84% | 12.766,00 |
| 01.10.2025 | 110,70 | 110,70 | 104,60 | 107,50 | -2,80% | 16.601,00 |
| 30.09.2025 | 109,80 | 111,60 | 107,90 | 110,60 | 0,00% | 20.745,00 |
| 29.09.2025 | 103,80 | 110,60 | 103,80 | 110,60 | 7,07% | 22.873,00 |
| 26.09.2025 | 103,70 | 104,10 | 101,80 | 103,30 | -0,19% | 9.423,00 |
| 25.09.2025 | 103,90 | 105,00 | 101,70 | 103,50 | -0,19% | 8.824,00 |
| 24.09.2025 | 97,60 | 104,30 | 97,55 | 103,70 | 6,20% | 18.125,00 |
| 23.09.2025 | 98,35 | 99,05 | 96,65 | 97,65 | -0,71% | 6.454,00 |
| 22.09.2025 | 93,80 | 99,20 | 93,75 | 98,35 | 4,91% | 16.742,00 |
| 19.09.2025 | 92,65 | 94,85 | 92,35 | 93,75 | 0,48% | 2.452,00 |
| 18.09.2025 | 94,80 | 95,85 | 92,15 | 93,30 | -1,32% | 10.108,00 |
| 17.09.2025 | 94,65 | 97,60 | 93,60 | 94,55 | -0,68% | 13.080,00 |
| 16.09.2025 | 95,75 | 97,25 | 94,05 | 95,20 | 0,11% | 9.038,00 |