36,620€
0,72%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,41 | 36,93 | 36,03 | 36,73 | 0,93% | 26.672,00 |
| 21.11.2024 | 35,80 | 36,47 | 35,46 | 36,39 | 1,73% | 6.420,00 |
| 20.11.2024 | 35,87 | 36,27 | 35,14 | 35,77 | 0,34% | 35.290,00 |
| 19.11.2024 | 35,40 | 36,16 | 34,56 | 35,65 | 0,56% | 25.984,00 |
| 18.11.2024 | 34,71 | 36,12 | 34,71 | 35,45 | 2,49% | 23.843,00 |
| 15.11.2024 | 33,22 | 35,12 | 33,05 | 34,59 | 4,03% | 10.878,00 |
| 14.11.2024 | 34,69 | 35,02 | 33,10 | 33,25 | -4,26% | 19.160,00 |
| 13.11.2024 | 36,01 | 36,30 | 34,18 | 34,73 | -2,91% | 19.072,00 |
| 12.11.2024 | 35,39 | 36,16 | 34,70 | 35,77 | 0,73% | 19.061,00 |
| 11.11.2024 | 33,84 | 35,66 | 33,84 | 35,51 | 5,37% | 27.999,00 |
| 08.11.2024 | 33,10 | 33,88 | 32,68 | 33,70 | 2,40% | 17.296,00 |
| 07.11.2024 | 33,29 | 33,29 | 30,08 | 32,91 | -0,63% | 14.690,00 |
| 06.11.2024 | 32,12 | 34,78 | 31,58 | 33,12 | 3,40% | 26.499,00 |
| 05.11.2024 | 30,28 | 32,25 | 30,18 | 32,03 | 5,61% | 6.553,00 |
| 04.11.2024 | 31,26 | 31,41 | 30,19 | 30,33 | -2,85% | 31.163,00 |
| 01.11.2024 | 31,24 | 31,60 | 31,17 | 31,22 | 0,22% | 2.255,00 |
| 31.10.2024 | 31,21 | 31,58 | 30,78 | 31,15 | -0,80% | 34.448,00 |
| 30.10.2024 | 32,09 | 32,09 | 31,14 | 31,40 | -2,21% | 9.523,00 |
| 29.10.2024 | 32,08 | 32,60 | 31,74 | 32,11 | 0,69% | 14.463,00 |
| 28.10.2024 | 31,99 | 32,18 | 31,54 | 31,89 | 0,44% | 12.228,00 |
| 25.10.2024 | 31,97 | 32,16 | 31,38 | 31,75 | -0,63% | 9.232,00 |
| 24.10.2024 | 31,11 | 32,12 | 31,00 | 31,95 | 2,83% | 5.788,00 |
| 23.10.2024 | 32,11 | 32,18 | 30,98 | 31,07 | -3,12% | 6.293,00 |
| 22.10.2024 | 31,50 | 32,17 | 31,00 | 32,07 | 2,49% | 7.910,00 |
| 21.10.2024 | 30,58 | 31,80 | 30,44 | 31,29 | 4,06% | 18.544,00 |
| 18.10.2024 | 29,57 | 30,20 | 29,57 | 30,07 | 1,35% | 5.960,00 |
| 17.10.2024 | 29,01 | 29,92 | 29,00 | 29,67 | 1,89% | 11.357,00 |
| 16.10.2024 | 28,78 | 29,24 | 28,66 | 29,12 | 1,01% | 11.965,00 |
| 15.10.2024 | 28,45 | 28,96 | 28,15 | 28,83 | 1,66% | 7.888,00 |
| 14.10.2024 | 28,20 | 28,84 | 28,00 | 28,36 | 0,21% | 25.947,00 |
| 11.10.2024 | 28,76 | 28,86 | 27,30 | 28,30 | -1,84% | 43.017,00 |
| 10.10.2024 | 29,98 | 30,03 | 28,67 | 28,83 | -3,19% | 6.075,00 |
| 09.10.2024 | 29,85 | 30,13 | 29,36 | 29,78 | -0,40% | 34.502,00 |
| 08.10.2024 | 29,46 | 29,98 | 29,34 | 29,90 | 1,42% | 5.914,00 |
| 07.10.2024 | 30,21 | 30,61 | 29,16 | 29,48 | -2,67% | 9.878,00 |
| 04.10.2024 | 30,23 | 30,36 | 29,84 | 30,29 | 0,07% | 9.698,00 |
| 03.10.2024 | 30,29 | 30,88 | 29,74 | 30,27 | 0,07% | 12.564,00 |
| 02.10.2024 | 31,69 | 31,84 | 29,84 | 30,25 | -4,45% | 10.917,00 |
| 01.10.2024 | 29,70 | 32,42 | 29,48 | 31,66 | 7,10% | 14.325,00 |
| 30.09.2024 | 29,41 | 30,14 | 29,04 | 29,56 | 3,00% | 13.611,00 |
| 27.09.2024 | 28,61 | 29,14 | 28,45 | 28,70 | 0,38% | 13.736,00 |
| 26.09.2024 | 28,40 | 28,86 | 27,95 | 28,59 | 1,10% | 10.892,00 |
| 25.09.2024 | 27,92 | 28,40 | 27,78 | 28,28 | 0,89% | 7.830,00 |
| 24.09.2024 | 28,57 | 28,62 | 27,92 | 28,03 | -1,44% | 14.493,00 |
| 23.09.2024 | 28,83 | 29,08 | 28,38 | 28,44 | -1,32% | 6.585,00 |
| 20.09.2024 | 28,80 | 29,06 | 28,45 | 28,82 | -0,38% | 4.397,00 |
| 19.09.2024 | 28,49 | 29,28 | 28,35 | 28,93 | 2,30% | 6.439,00 |
| 18.09.2024 | 28,20 | 28,54 | 28,04 | 28,28 | 0,32% | 24.258,00 |
| 17.09.2024 | 30,44 | 30,78 | 27,81 | 28,19 | -7,48% | 18.085,00 |
| 16.09.2024 | 30,68 | 30,80 | 30,12 | 30,47 | -0,39% | 7.982,00 |
| 13.09.2024 | 30,68 | 30,88 | 30,22 | 30,59 | -0,16% | 7.975,00 |
| 12.09.2024 | 30,33 | 30,78 | 30,04 | 30,64 | 0,96% | 13.097,00 |
| 11.09.2024 | 30,30 | 30,90 | 29,90 | 30,35 | 0,07% | 8.469,00 |
| 10.09.2024 | 29,97 | 30,50 | 29,84 | 30,33 | 1,00% | 4.351,00 |
| 09.09.2024 | 29,69 | 30,62 | 29,66 | 30,03 | 1,28% | 18.492,00 |
| 06.09.2024 | 30,82 | 30,82 | 29,36 | 29,65 | -3,45% | 11.949,00 |
| 05.09.2024 | 30,91 | 31,03 | 29,98 | 30,71 | -0,65% | 9.055,00 |
| 04.09.2024 | 30,44 | 31,02 | 29,86 | 30,91 | 0,91% | 17.891,00 |
| 03.09.2024 | 32,09 | 32,20 | 30,36 | 30,63 | -4,52% | 16.634,00 |
| 02.09.2024 | 33,96 | 34,25 | 31,78 | 32,08 | -5,81% | 19.411,00 |
| 30.08.2024 | 34,09 | 34,46 | 33,86 | 34,06 | 0,12% | 2.880,00 |
| 29.08.2024 | 34,25 | 34,30 | 33,54 | 34,02 | -0,53% | 7.136,00 |
| 28.08.2024 | 33,03 | 34,82 | 32,86 | 34,20 | 3,64% | 12.827,00 |
| 27.08.2024 | 33,21 | 33,60 | 32,97 | 33,00 | -0,66% | 8.205,00 |
| 26.08.2024 | 33,55 | 33,76 | 33,01 | 33,22 | -0,98% | 10.281,00 |
| 23.08.2024 | 33,62 | 33,76 | 33,08 | 33,55 | 0,33% | 8.791,00 |
| 22.08.2024 | 33,79 | 33,96 | 33,43 | 33,44 | -1,18% | 10.530,00 |
| 21.08.2024 | 33,90 | 34,20 | 33,72 | 33,84 | -0,32% | 8.335,00 |
| 20.08.2024 | 34,68 | 35,20 | 33,74 | 33,95 | -1,99% | 10.444,00 |
| 19.08.2024 | 35,86 | 35,98 | 33,48 | 34,64 | -4,23% | 19.822,00 |
| 16.08.2024 | 35,88 | 36,49 | 35,81 | 36,17 | 0,86% | 10.274,00 |
| 15.08.2024 | 35,20 | 35,98 | 35,12 | 35,86 | 1,93% | 3.861,00 |
| 14.08.2024 | 34,85 | 35,26 | 34,76 | 35,18 | 0,63% | 11.698,00 |
| 13.08.2024 | 34,59 | 35,14 | 34,48 | 34,96 | 1,07% | 1.826,00 |
| 12.08.2024 | 34,60 | 35,02 | 34,33 | 34,59 | 0,32% | 10.386,00 |
| 09.08.2024 | 34,23 | 34,74 | 34,06 | 34,48 | 1,17% | 8.388,00 |
| 08.08.2024 | 33,61 | 34,14 | 33,20 | 34,08 | 1,55% | 7.027,00 |
| 07.08.2024 | 33,60 | 34,12 | 33,32 | 33,56 | 0,48% | 10.855,00 |
| 06.08.2024 | 32,18 | 33,51 | 32,07 | 33,40 | 4,34% | 9.171,00 |
| 05.08.2024 | 32,19 | 32,80 | 30,86 | 32,01 | -3,38% | 16.910,00 |
| 02.08.2024 | 33,44 | 33,62 | 32,53 | 33,13 | -1,10% | 8.192,00 |
| 01.08.2024 | 34,31 | 35,29 | 33,40 | 33,50 | -2,25% | 8.041,00 |
| 31.07.2024 | 34,81 | 35,18 | 34,20 | 34,27 | -1,21% | 4.502,00 |
| 30.07.2024 | 34,13 | 34,88 | 33,68 | 34,69 | 1,55% | 7.853,00 |
| 29.07.2024 | 33,51 | 35,10 | 33,38 | 34,16 | 2,40% | 15.577,00 |
| 26.07.2024 | 34,69 | 35,74 | 32,90 | 33,36 | -0,39% | 15.296,00 |
| 25.07.2024 | 33,14 | 33,62 | 32,60 | 33,49 | 0,63% | 6.946,00 |
| 24.07.2024 | 33,99 | 34,44 | 32,60 | 33,28 | -2,00% | 10.779,00 |
| 23.07.2024 | 34,08 | 34,15 | 33,77 | 33,96 | -0,41% | 6.194,00 |
| 22.07.2024 | 34,54 | 34,62 | 33,80 | 34,10 | -1,16% | 7.343,00 |
| 19.07.2024 | 34,87 | 35,06 | 34,20 | 34,50 | -0,92% | 12.724,00 |
| 18.07.2024 | 33,72 | 35,68 | 33,72 | 34,82 | 3,38% | 6.295,00 |
| 17.07.2024 | 35,12 | 35,54 | 33,46 | 33,68 | -4,56% | 8.813,00 |
| 16.07.2024 | 35,94 | 35,94 | 34,82 | 35,29 | -1,48% | 11.513,00 |
| 15.07.2024 | 35,70 | 36,60 | 35,34 | 35,82 | 0,11% | 4.234,00 |
| 12.07.2024 | 36,47 | 36,48 | 35,62 | 35,78 | -1,60% | 6.372,00 |
| 11.07.2024 | 36,89 | 36,90 | 36,00 | 36,36 | -1,22% | 6.308,00 |
| 10.07.2024 | 34,68 | 37,22 | 34,68 | 36,81 | 5,96% | 9.784,00 |
| 09.07.2024 | 35,32 | 35,52 | 34,51 | 34,74 | -1,92% | 6.781,00 |
| 08.07.2024 | 35,79 | 36,94 | 35,24 | 35,42 | -1,56% | 7.874,00 |