101,400€
-5,32%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 107,50 | 109,35 | 98,38 | 101,20 | -5,64% | 37.910,00 |
| 05.06.2025 | 99,58 | 108,80 | 99,45 | 107,25 | 6,61% | 45.439,00 |
| 04.06.2025 | 103,00 | 103,80 | 98,13 | 100,60 | -1,03% | 22.657,00 |
| 03.06.2025 | 102,00 | 103,95 | 97,38 | 101,65 | -1,36% | 33.948,00 |
| 02.06.2025 | 94,50 | 105,10 | 94,40 | 103,05 | 11,44% | 69.196,00 |
| 30.05.2025 | 91,45 | 93,30 | 90,15 | 92,48 | 1,48% | 23.281,00 |
| 29.05.2025 | 92,28 | 92,68 | 86,45 | 91,13 | 0,52% | 25.518,00 |
| 28.05.2025 | 89,20 | 92,65 | 88,05 | 90,65 | 3,22% | 46.672,00 |
| 27.05.2025 | 82,78 | 88,05 | 82,65 | 87,83 | 6,97% | 27.196,00 |
| 26.05.2025 | 80,68 | 82,40 | 80,55 | 82,10 | 4,39% | 29.848,00 |
| 23.05.2025 | 80,45 | 80,70 | 76,68 | 78,65 | -2,09% | 30.297,00 |
| 22.05.2025 | 80,75 | 81,13 | 77,15 | 80,33 | 1,04% | 28.791,00 |
| 21.05.2025 | 77,58 | 82,30 | 77,55 | 79,50 | 2,95% | 33.278,00 |
| 20.05.2025 | 75,40 | 77,55 | 74,13 | 77,23 | 3,76% | 35.837,00 |
| 19.05.2025 | 73,38 | 74,98 | 71,93 | 74,43 | 2,37% | 20.150,00 |
| 16.05.2025 | 72,73 | 74,10 | 71,40 | 72,70 | 1,18% | 32.590,00 |
| 15.05.2025 | 67,25 | 72,48 | 66,25 | 71,85 | 8,66% | 36.618,00 |
| 14.05.2025 | 67,60 | 69,98 | 65,28 | 66,13 | -2,15% | 29.343,00 |
| 13.05.2025 | 65,68 | 68,03 | 64,30 | 67,58 | 2,23% | 18.098,00 |
| 12.05.2025 | 71,95 | 72,55 | 63,95 | 66,10 | -9,39% | 43.515,00 |
| 09.05.2025 | 74,93 | 75,43 | 71,95 | 72,95 | -1,62% | 24.484,00 |
| 08.05.2025 | 69,60 | 74,95 | 67,75 | 74,15 | 6,27% | 44.434,00 |
| 07.05.2025 | 69,85 | 75,08 | 68,28 | 69,78 | -0,21% | 41.252,00 |
| 06.05.2025 | 71,43 | 72,10 | 67,40 | 69,93 | -1,38% | 23.062,00 |
| 05.05.2025 | 71,35 | 72,10 | 70,55 | 70,90 | 0,93% | 21.830,00 |
| 02.05.2025 | 68,50 | 71,15 | 67,85 | 70,25 | 3,35% | 45.489,00 |
| 30.04.2025 | 67,05 | 68,20 | 66,95 | 67,98 | 2,68% | 15.276,00 |
| 29.04.2025 | 63,40 | 66,28 | 63,10 | 66,20 | 5,50% | 11.810,00 |
| 28.04.2025 | 63,95 | 64,55 | 62,08 | 62,75 | -1,95% | 14.768,00 |
| 25.04.2025 | 63,83 | 65,05 | 62,85 | 64,00 | -0,04% | 23.598,00 |
| 24.04.2025 | 61,83 | 64,03 | 60,28 | 64,03 | 2,77% | 12.746,00 |
| 23.04.2025 | 65,95 | 66,35 | 61,38 | 62,30 | -4,15% | 19.336,00 |
| 22.04.2025 | 64,70 | 66,80 | 64,15 | 65,00 | -0,84% | 12.096,00 |
| 17.04.2025 | 67,00 | 67,68 | 64,45 | 65,55 | -1,61% | 22.839,00 |
| 16.04.2025 | 68,15 | 68,85 | 65,13 | 66,63 | -3,06% | 20.203,00 |
| 15.04.2025 | 65,08 | 68,93 | 65,08 | 68,73 | 6,18% | 33.951,00 |
| 14.04.2025 | 63,25 | 65,15 | 61,70 | 64,73 | 2,86% | 18.092,00 |
| 11.04.2025 | 63,55 | 64,05 | 60,88 | 62,93 | 0,48% | 10.098,00 |
| 10.04.2025 | 65,68 | 66,33 | 60,50 | 62,63 | -1,73% | 21.533,00 |
| 09.04.2025 | 59,70 | 63,95 | 57,50 | 63,73 | 10,39% | 28.066,00 |
| 08.04.2025 | 59,40 | 62,25 | 57,48 | 57,73 | 1,18% | 42.918,00 |
| 07.04.2025 | 50,15 | 58,40 | 45,09 | 57,05 | 5,45% | 63.787,00 |
| 04.04.2025 | 62,25 | 64,65 | 54,10 | 54,10 | -13,34% | 36.035,00 |
| 03.04.2025 | 59,35 | 63,40 | 58,50 | 62,43 | 0,48% | 27.663,00 |
| 02.04.2025 | 63,23 | 64,05 | 60,55 | 62,13 | -1,23% | 9.993,00 |
| 01.04.2025 | 61,95 | 64,30 | 60,90 | 62,90 | 1,49% | 30.163,00 |
| 31.03.2025 | 61,20 | 62,40 | 59,78 | 61,98 | -2,36% | 33.788,00 |
| 28.03.2025 | 67,03 | 67,13 | 62,20 | 63,48 | -4,58% | 23.421,00 |
| 27.03.2025 | 68,48 | 69,05 | 65,85 | 66,53 | -3,83% | 21.382,00 |
| 26.03.2025 | 67,65 | 70,05 | 67,05 | 69,18 | 2,14% | 19.662,00 |
| 25.03.2025 | 68,65 | 68,70 | 66,20 | 67,73 | -1,53% | 15.307,00 |
| 24.03.2025 | 68,48 | 70,95 | 67,60 | 68,78 | 1,85% | 34.388,00 |
| 21.03.2025 | 69,18 | 69,93 | 65,25 | 67,53 | 0,19% | 40.336,00 |
| 20.03.2025 | 72,93 | 72,93 | 63,35 | 67,40 | -5,93% | 72.195,00 |
| 19.03.2025 | 80,10 | 80,50 | 69,65 | 71,65 | -8,73% | 115.752,00 |
| 18.03.2025 | 76,30 | 80,75 | 73,95 | 78,50 | 4,18% | 77.625,00 |
| 17.03.2025 | 74,70 | 76,45 | 71,70 | 75,35 | 5,09% | 72.074,00 |
| 15.03.2025 | 67,45 | 71,95 | 66,65 | 71,70 | 2,80% | 52.255,00 |
| 14.03.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 3,64% | - |
| 13.03.2025 | 68,40 | 69,90 | 64,85 | 67,30 | -0,96% | 40.268,00 |
| 12.03.2025 | 64,20 | 68,40 | 63,50 | 67,95 | 3,74% | 43.403,00 |
| 11.03.2025 | 65,60 | 67,05 | 63,50 | 65,50 | 6,59% | 57.439,00 |
| 10.03.2025 | 66,80 | 66,80 | 59,60 | 61,45 | -4,36% | 53.354,00 |
| 07.03.2025 | 72,00 | 73,70 | 59,30 | 64,25 | -12,35% | 112.000,00 |
| 06.03.2025 | 70,50 | 74,25 | 70,35 | 73,30 | 6,15% | 90.925,00 |
| 05.03.2025 | 72,50 | 72,50 | 66,70 | 69,05 | -7,25% | 126.435,00 |
| 04.03.2025 | 73,80 | 77,50 | 63,80 | 74,45 | 4,05% | 218.313,00 |
| 03.03.2025 | 63,50 | 75,20 | 60,15 | 71,55 | 31,16% | 154.879,00 |
| 28.02.2025 | 55,80 | 56,35 | 49,94 | 54,55 | -0,18% | 59.911,00 |
| 27.02.2025 | 50,70 | 55,40 | 50,30 | 54,65 | 7,79% | 62.421,00 |
| 26.02.2025 | 49,58 | 51,05 | 48,86 | 50,70 | 3,68% | 18.874,00 |
| 25.02.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,88% | - |
| 24.02.2025 | 48,06 | 48,50 | 46,12 | 48,00 | 5,17% | 24.626,00 |
| 21.02.2025 | 45,92 | 46,08 | 45,12 | 45,64 | 0,48% | 10.825,00 |
| 20.02.2025 | 47,60 | 47,78 | 44,48 | 45,42 | -4,50% | 23.833,00 |
| 19.02.2025 | 47,80 | 48,14 | 46,98 | 47,56 | 1,06% | 25.357,00 |
| 18.02.2025 | 47,00 | 50,30 | 46,26 | 47,06 | -1,05% | 57.813,00 |
| 17.02.2025 | 43,00 | 47,58 | 42,96 | 47,56 | 16,23% | 55.440,00 |
| 14.02.2025 | 36,36 | 41,84 | 36,36 | 40,92 | 12,67% | 39.944,00 |
| 13.02.2025 | 33,80 | 37,18 | 33,38 | 36,32 | 6,82% | 17.583,00 |
| 12.02.2025 | 36,26 | 36,44 | 33,54 | 34,00 | -6,90% | 11.170,00 |
| 11.02.2025 | 36,30 | 36,70 | 35,90 | 36,52 | 1,00% | 7.860,00 |
| 10.02.2025 | 36,34 | 36,66 | 35,90 | 36,16 | -0,22% | 4.748,00 |
| 07.02.2025 | 37,46 | 37,50 | 35,98 | 36,24 | -3,82% | 11.941,00 |
| 06.02.2025 | 39,76 | 39,82 | 36,86 | 37,68 | -4,75% | 17.348,00 |
| 05.02.2025 | 39,08 | 39,94 | 38,84 | 39,56 | 1,07% | 4.569,00 |
| 04.02.2025 | 39,90 | 40,08 | 37,78 | 39,14 | -1,66% | 10.706,00 |
| 03.02.2025 | 38,60 | 39,84 | 38,10 | 39,80 | 3,97% | 9.031,00 |
| 31.01.2025 | 37,40 | 38,78 | 37,32 | 38,28 | 2,79% | 8.383,00 |
| 30.01.2025 | 36,76 | 37,62 | 36,76 | 37,24 | 1,36% | 4.198,00 |
| 29.01.2025 | 37,18 | 37,54 | 36,66 | 36,74 | -0,86% | 2.149,00 |
| 28.01.2025 | 37,38 | 37,38 | 36,94 | 37,06 | 0,32% | 5.036,00 |
| 27.01.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -4,05% | - |
| 24.01.2025 | 38,96 | 38,96 | 37,98 | 38,50 | -0,82% | 7.384,00 |
| 23.01.2025 | 38,76 | 38,96 | 38,02 | 38,82 | 0,31% | 7.188,00 |
| 22.01.2025 | 37,56 | 38,74 | 37,56 | 38,70 | 2,54% | 9.917,00 |
| 21.01.2025 | 37,12 | 37,92 | 36,66 | 37,74 | 1,18% | 10.143,00 |
| 20.01.2025 | 36,80 | 37,66 | 36,62 | 37,30 | 2,53% | 10.413,00 |
| 17.01.2025 | 36,74 | 37,12 | 36,28 | 36,38 | -1,03% | 17.103,00 |
| 16.01.2025 | 36,78 | 37,12 | 36,20 | 36,76 | 0,05% | 2.788,00 |