62,800€
1,62%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 61,95 | 64,30 | 60,90 | 62,80 | 1,33% | 29.238,00 |
| 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 |
| 15.01.2025 | 36,76 | 36,90 | 36,42 | 36,74 | -0,16% | 4.232,00 |
| 14.01.2025 | 36,54 | 37,26 | 35,82 | 36,80 | 0,66% | 2.902,00 |
| 13.01.2025 | 37,38 | 37,40 | 36,26 | 36,56 | -1,61% | 4.009,00 |
| 10.01.2025 | 37,24 | 37,60 | 36,90 | 37,16 | -0,11% | 5.845,00 |
| 09.01.2025 | 36,22 | 37,34 | 36,14 | 37,20 | 1,58% | 5.900,00 |
| 08.01.2025 | 35,02 | 37,22 | 35,02 | 36,62 | 5,35% | 18.744,00 |
| 07.01.2025 | 33,70 | 34,98 | 33,70 | 34,76 | 3,21% | 4.130,00 |
| 06.01.2025 | 34,48 | 34,50 | 32,88 | 33,68 | -0,59% | 5.783,00 |
| 03.01.2025 | 33,74 | 34,04 | 33,44 | 33,88 | 0,53% | 3.799,00 |
| 02.01.2025 | 34,68 | 34,80 | 33,68 | 33,70 | -2,49% | 3.318,00 |
| 30.12.2024 | 34,60 | 34,82 | 34,54 | 34,56 | 0,12% | 1.369,00 |
| 27.12.2024 | 34,96 | 34,96 | 34,36 | 34,52 | -0,46% | 2.943,00 |
| 23.12.2024 | 34,10 | 35,16 | 34,10 | 34,68 | 2,48% | 7.259,00 |
| 21.12.2024 | 34,02 | 34,06 | 33,26 | 33,84 | 1,56% | 1.236,00 |
| 20.12.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -1,94% | - |
| 19.12.2024 | 33,22 | 34,16 | 33,04 | 33,98 | 2,78% | 7.676,00 |
| 18.12.2024 | 33,86 | 34,28 | 33,00 | 33,06 | -2,19% | 6.900,00 |
| 17.12.2024 | 34,14 | 35,26 | 33,64 | 33,80 | -3,76% | 4.632,00 |
| 16.12.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -0,68% | - |
| 13.12.2024 | 35,48 | 36,32 | 35,22 | 35,36 | -0,06% | 2.305,00 |
| 12.12.2024 | 35,42 | 36,10 | 33,76 | 35,38 | 2,55% | 20.016,00 |
| 11.12.2024 | 33,88 | 34,66 | 33,40 | 34,50 | 1,89% | 4.760,00 |
| 10.12.2024 | 34,66 | 34,80 | 33,40 | 33,86 | -2,42% | 7.520,00 |
| 09.12.2024 | 37,78 | 37,78 | 34,46 | 34,70 | -7,81% | 23.965,00 |
| 06.12.2024 | 38,04 | 38,26 | 37,62 | 37,64 | -1,16% | 11.823,00 |
| 05.12.2024 | 37,76 | 38,32 | 37,68 | 38,08 | 0,85% | 12.632,00 |
| 04.12.2024 | 37,54 | 37,88 | 37,42 | 37,76 | 0,96% | 4.907,00 |
| 03.12.2024 | 37,08 | 37,72 | 37,08 | 37,40 | 0,70% | 7.392,00 |
| 02.12.2024 | 36,68 | 37,34 | 36,64 | 37,14 | 1,48% | 4.133,00 |
| 29.11.2024 | 36,56 | 36,80 | 36,48 | 36,60 | 0,05% | 2.504,00 |
| 28.11.2024 | 36,04 | 36,84 | 36,04 | 36,58 | 1,27% | 1.636,00 |
| 27.11.2024 | 36,74 | 36,82 | 36,08 | 36,12 | -1,31% | 1.627,00 |
| 26.11.2024 | 36,56 | 37,04 | 36,48 | 36,60 | 0,22% | 2.982,00 |
| 25.11.2024 | 36,94 | 37,40 | 36,12 | 36,52 | -0,27% | 4.627,00 |
| 22.11.2024 | 36,52 | 36,90 | 36,04 | 36,62 | 0,72% | 7.493,00 |
| 21.11.2024 | 35,78 | 36,48 | 35,48 | 36,36 | 1,85% | 3.462,00 |
| 20.11.2024 | 35,78 | 36,22 | 35,24 | 35,70 | 0,17% | 27.320,00 |
| 19.11.2024 | 35,32 | 36,12 | 34,58 | 35,64 | 0,96% | 15.510,00 |
| 18.11.2024 | 34,96 | 36,10 | 34,82 | 35,30 | 2,44% | 16.155,00 |
| 15.11.2024 | 33,04 | 35,06 | 33,04 | 34,46 | 3,36% | 6.731,00 |
| 14.11.2024 | 34,78 | 34,98 | 33,28 | 33,34 | -3,64% | 9.120,00 |
| 13.11.2024 | 36,00 | 36,18 | 34,30 | 34,60 | -3,24% | 14.571,00 |
| 12.11.2024 | 35,44 | 36,08 | 34,88 | 35,76 | 0,90% | 11.301,00 |
| 11.11.2024 | 33,92 | 35,66 | 33,80 | 35,44 | 5,35% | 16.435,00 |
| 08.11.2024 | 32,88 | 33,88 | 32,78 | 33,64 | 1,88% | 8.742,00 |