73,925€
2,67%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2026 | 73,25 | 74,38 | 72,45 | 73,98 | 2,60% | 8.139,00 |
| 24.03.2026 | 74,73 | 75,33 | 70,38 | 72,10 | -3,06% | 7.628,00 |
| 23.03.2026 | 73,15 | 76,30 | 71,40 | 74,38 | -1,10% | 12.847,00 |
| 20.03.2026 | 80,20 | 81,00 | 74,48 | 75,20 | -5,08% | 7.651,00 |
| 19.03.2026 | 83,93 | 84,85 | 78,85 | 79,23 | -4,52% | 10.672,00 |
| 18.03.2026 | 82,83 | 85,30 | 81,55 | 82,98 | 0,94% | 12.390,00 |
| 17.03.2026 | 82,88 | 83,70 | 79,08 | 82,20 | 0,52% | 9.958,00 |
| 16.03.2026 | 79,50 | 83,15 | 79,10 | 81,78 | 4,64% | 11.121,00 |
| 13.03.2026 | 78,75 | 79,70 | 77,25 | 78,15 | -0,60% | 7.467,00 |
| 12.03.2026 | 75,88 | 81,10 | 75,18 | 78,63 | 3,90% | 10.417,00 |
| 11.03.2026 | 78,60 | 78,60 | 74,38 | 75,68 | -2,89% | 9.653,00 |
| 10.03.2026 | 76,68 | 78,80 | 75,85 | 77,93 | 1,86% | 18.092,00 |
| 09.03.2026 | 74,23 | 78,30 | 73,25 | 76,50 | 3,24% | 12.586,00 |
| 06.03.2026 | 73,63 | 74,95 | 73,05 | 74,10 | 0,68% | 8.116,00 |
| 05.03.2026 | 78,83 | 79,65 | 71,70 | 73,60 | -6,63% | 11.754,00 |
| 04.03.2026 | 76,25 | 79,58 | 75,20 | 78,83 | 2,10% | 12.640,00 |
| 03.03.2026 | 78,60 | 80,10 | 74,85 | 77,20 | -1,40% | 12.861,00 |
| 02.03.2026 | 81,30 | 81,38 | 76,05 | 78,30 | 4,96% | 17.381,00 |
| 27.02.2026 | 76,73 | 77,25 | 73,88 | 74,60 | -1,91% | 37.462,00 |
| 26.02.2026 | 77,93 | 79,83 | 72,43 | 76,05 | -5,44% | 28.924,00 |
| 25.02.2026 | 80,03 | 80,90 | 78,30 | 80,43 | 1,32% | 6.025,00 |
| 24.02.2026 | 81,38 | 82,20 | 78,25 | 79,38 | -2,55% | 10.932,00 |
| 23.02.2026 | 83,83 | 84,10 | 79,90 | 81,45 | -2,75% | 20.314,00 |
| 20.02.2026 | 83,80 | 84,75 | 82,95 | 83,75 | 0,42% | 6.181,00 |
| 19.02.2026 | 82,60 | 83,80 | 80,95 | 83,40 | 1,15% | 7.499,00 |
| 18.02.2026 | 80,28 | 83,25 | 78,15 | 82,45 | 3,71% | 9.593,00 |
| 17.02.2026 | 80,40 | 80,65 | 76,63 | 79,50 | -1,76% | 11.180,00 |
| 16.02.2026 | 81,08 | 82,33 | 79,43 | 80,93 | -0,37% | 20.056,00 |
| 13.02.2026 | 79,18 | 81,95 | 78,63 | 81,23 | 3,01% | 6.228,00 |
| 12.02.2026 | 79,45 | 81,13 | 78,60 | 78,85 | -0,63% | 6.119,00 |
| 11.02.2026 | 80,50 | 80,80 | 77,43 | 79,35 | -1,89% | 6.267,00 |
| 10.02.2026 | 81,30 | 81,63 | 79,40 | 80,88 | -0,37% | 5.611,00 |
| 09.02.2026 | 78,75 | 81,58 | 78,55 | 81,18 | 3,64% | 6.796,00 |
| 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 |