108,400€
0,84%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 108,05 | 109,50 | 107,70 | 107,95 | 0,42% | 2.803,00 |
| 01.10.2025 | 110,25 | 110,25 | 104,60 | 107,50 | -2,80% | 19.744,00 |
| 30.09.2025 | 110,10 | 111,70 | 107,90 | 110,60 | 0,41% | 25.644,00 |
| 29.09.2025 | 104,65 | 110,70 | 103,85 | 110,15 | 6,63% | 27.134,00 |
| 26.09.2025 | 103,75 | 104,50 | 101,50 | 103,30 | -0,48% | 13.616,00 |
| 25.09.2025 | 105,10 | 105,15 | 101,20 | 103,80 | 0,10% | 13.082,00 |
| 24.09.2025 | 98,45 | 104,75 | 98,08 | 103,70 | 6,20% | 22.346,00 |
| 23.09.2025 | 98,80 | 99,35 | 96,65 | 97,65 | -0,71% | 13.316,00 |
| 22.09.2025 | 94,03 | 99,30 | 93,90 | 98,35 | 4,91% | 22.636,00 |
| 19.09.2025 | 93,98 | 95,15 | 92,20 | 93,75 | 0,48% | 4.201,00 |
| 18.09.2025 | 95,08 | 95,95 | 92,20 | 93,30 | -1,32% | 15.446,00 |
| 17.09.2025 | 94,58 | 97,65 | 93,50 | 94,55 | -0,68% | 18.545,00 |
| 16.09.2025 | 95,98 | 97,55 | 94,10 | 95,20 | 0,11% | 12.833,00 |
| 15.09.2025 | 93,40 | 95,95 | 92,63 | 95,10 | 2,59% | 10.187,00 |
| 12.09.2025 | 96,08 | 96,18 | 90,70 | 92,70 | -3,29% | 16.751,00 |
| 11.09.2025 | 92,23 | 96,73 | 91,40 | 95,85 | 4,53% | 11.929,00 |
| 10.09.2025 | 90,93 | 93,45 | 89,75 | 91,70 | 1,80% | 14.210,00 |
| 09.09.2025 | 92,50 | 93,15 | 87,05 | 90,08 | -2,15% | 12.400,00 |
| 08.09.2025 | 90,90 | 93,28 | 90,45 | 92,05 | 1,99% | 8.539,00 |
| 05.09.2025 | 89,40 | 91,73 | 89,25 | 90,25 | 0,45% | 5.270,00 |
| 04.09.2025 | 92,58 | 92,65 | 88,55 | 89,85 | -2,52% | 8.998,00 |
| 03.09.2025 | 92,45 | 93,95 | 91,83 | 92,18 | 0,24% | 8.272,00 |
| 02.09.2025 | 93,35 | 94,55 | 89,20 | 91,95 | -0,97% | 12.506,00 |
| 01.09.2025 | 89,80 | 93,45 | 88,95 | 92,85 | 4,92% | 24.543,00 |
| 29.08.2025 | 86,48 | 89,73 | 86,00 | 88,50 | 3,06% | 15.973,00 |
| 28.08.2025 | 85,55 | 86,85 | 83,80 | 85,88 | 0,85% | 5.822,00 |
| 27.08.2025 | 87,38 | 87,93 | 85,05 | 85,15 | -2,35% | 13.378,00 |
| 26.08.2025 | 87,30 | 88,20 | 85,65 | 87,20 | -0,20% | 9.285,00 |
| 25.08.2025 | 87,30 | 88,80 | 86,35 | 87,38 | 1,25% | 13.274,00 |
| 22.08.2025 | 85,13 | 87,28 | 85,05 | 86,30 | 3,23% | 15.280,00 |
| 21.08.2025 | 81,45 | 83,95 | 81,30 | 83,60 | 4,04% | 11.716,00 |
| 20.08.2025 | 77,73 | 81,20 | 76,10 | 80,35 | -0,12% | 16.792,00 |
| 19.08.2025 | 87,23 | 87,48 | 79,80 | 80,45 | -9,02% | 19.827,00 |
| 18.08.2025 | 87,25 | 89,50 | 85,40 | 88,43 | 3,51% | 11.952,00 |
| 15.08.2025 | 85,70 | 86,75 | 84,00 | 85,43 | -0,09% | 20.528,00 |
| 14.08.2025 | 85,75 | 87,20 | 85,40 | 85,50 | -1,04% | 3.667,00 |
| 13.08.2025 | 86,30 | 89,40 | 85,55 | 86,40 | 0,35% | 8.521,00 |
| 12.08.2025 | 85,15 | 86,55 | 85,15 | 86,10 | 2,62% | 7.280,00 |
| 11.08.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -1,58% | - |
| 08.08.2025 | 90,45 | 91,15 | 83,80 | 85,25 | -5,59% | 13.666,00 |
| 07.08.2025 | 93,55 | 93,55 | 89,10 | 90,30 | -3,47% | 8.993,00 |
| 06.08.2025 | 93,70 | 94,80 | 92,35 | 93,55 | -0,21% | 3.147,00 |
| 05.08.2025 | 95,05 | 95,70 | 93,25 | 93,75 | -0,48% | 6.350,00 |
| 04.08.2025 | 92,50 | 95,65 | 91,80 | 94,20 | 3,01% | 15.710,00 |
| 01.08.2025 | 94,85 | 95,50 | 89,80 | 91,45 | -3,89% | 12.257,00 |
| 31.07.2025 | 92,10 | 97,75 | 92,05 | 95,15 | 2,81% | 13.436,00 |
| 30.07.2025 | 93,45 | 94,80 | 91,50 | 92,55 | -1,70% | 2.867,00 |
| 29.07.2025 | 92,80 | 94,70 | 91,05 | 94,15 | 2,50% | 6.640,00 |
| 28.07.2025 | 97,50 | 98,35 | 90,95 | 91,85 | -5,55% | 14.532,00 |
| 25.07.2025 | 97,45 | 98,80 | 96,30 | 97,25 | -0,21% | 5.460,00 |
| 24.07.2025 | 100,40 | 100,70 | 95,80 | 97,45 | -2,21% | 14.111,00 |
| 23.07.2025 | 101,30 | 101,30 | 99,00 | 99,65 | -0,20% | 3.855,00 |
| 22.07.2025 | 100,50 | 103,00 | 98,45 | 99,85 | -1,33% | 8.286,00 |
| 21.07.2025 | 103,20 | 103,70 | 100,50 | 101,20 | -1,94% | 7.336,00 |
| 18.07.2025 | 102,40 | 105,00 | 102,40 | 103,20 | 0,88% | 8.454,00 |
| 17.07.2025 | 102,30 | 102,70 | 100,60 | 102,30 | 1,19% | 15.674,00 |
| 16.07.2025 | 102,60 | 104,00 | 100,00 | 101,10 | -1,17% | 12.299,00 |
| 15.07.2025 | 105,10 | 106,10 | 100,90 | 102,30 | -2,57% | 13.018,00 |
| 14.07.2025 | 100,20 | 105,20 | 99,40 | 105,00 | 3,24% | 18.457,00 |
| 11.07.2025 | 102,40 | 105,20 | 101,00 | 101,70 | -2,59% | 11.241,00 |
| 10.07.2025 | 104,40 | 106,80 | 102,00 | 104,40 | -0,10% | 12.277,00 |
| 09.07.2025 | 105,10 | 106,70 | 102,90 | 104,50 | 0,87% | 10.705,00 |
| 08.07.2025 | 101,40 | 105,60 | 101,40 | 103,60 | 5,34% | 32.715,00 |
| 07.07.2025 | 98,35 | 98,35 | 98,35 | 98,35 | 1,97% | - |
| 04.07.2025 | 94,05 | 97,45 | 94,05 | 96,45 | 2,88% | 7.244,00 |
| 03.07.2025 | 92,75 | 94,80 | 92,75 | 93,75 | 1,02% | 6.946,00 |
| 02.07.2025 | 93,25 | 93,35 | 89,35 | 92,80 | -0,38% | 12.127,00 |
| 01.07.2025 | 98,05 | 98,05 | 91,45 | 93,15 | -4,22% | 14.002,00 |
| 30.06.2025 | 95,60 | 97,80 | 95,40 | 97,25 | 2,69% | 9.830,00 |
| 27.06.2025 | 101,30 | 101,90 | 93,70 | 94,70 | -5,21% | 27.795,00 |
| 26.06.2025 | 95,90 | 99,90 | 94,60 | 99,90 | 5,99% | 41.400,00 |
| 25.06.2025 | 90,45 | 94,90 | 90,35 | 94,25 | 6,02% | 22.006,00 |
| 24.06.2025 | 91,20 | 92,00 | 86,50 | 88,90 | -2,95% | 22.631,00 |
| 23.06.2025 | 97,20 | 97,20 | 88,20 | 91,60 | -2,91% | 23.289,00 |
| 20.06.2025 | 91,50 | 94,65 | 90,85 | 94,35 | 5,30% | 7.745,00 |
| 19.06.2025 | 92,70 | 93,70 | 89,35 | 89,60 | -2,66% | 12.524,00 |
| 18.06.2025 | 91,75 | 94,10 | 91,30 | 92,05 | 1,43% | 11.970,00 |
| 17.06.2025 | 93,40 | 93,60 | 89,65 | 90,75 | -2,05% | 14.965,00 |
| 16.06.2025 | 95,95 | 96,70 | 91,90 | 92,65 | -1,49% | 16.830,00 |
| 13.06.2025 | 96,05 | 98,70 | 93,05 | 94,05 | 0,21% | 16.558,00 |
| 12.06.2025 | 95,95 | 95,95 | 90,60 | 93,85 | -0,69% | 12.953,00 |
| 11.06.2025 | 88,20 | 94,80 | 88,20 | 94,50 | 7,94% | 31.492,00 |
| 10.06.2025 | 94,50 | 94,90 | 84,00 | 87,55 | -9,13% | 50.765,00 |
| 09.06.2025 | 98,35 | 99,80 | 95,60 | 96,35 | -4,98% | 19.506,00 |
| 06.06.2025 | 107,60 | 108,60 | 98,00 | 101,40 | -5,32% | 33.504,00 |
| 05.06.2025 | 99,50 | 108,80 | 99,50 | 107,10 | 6,46% | 40.534,00 |
| 04.06.2025 | 102,90 | 103,80 | 98,20 | 100,60 | -1,18% | 20.030,00 |
| 03.06.2025 | 101,80 | 103,50 | 97,55 | 101,80 | -1,36% | 29.897,00 |
| 02.06.2025 | 94,80 | 105,00 | 94,35 | 103,20 | 12,54% | 64.288,00 |
| 30.05.2025 | 91,40 | 93,20 | 90,60 | 91,70 | 0,44% | 18.553,00 |
| 29.05.2025 | 92,30 | 92,80 | 86,95 | 91,30 | 0,00% | 20.779,00 |
| 28.05.2025 | 89,25 | 92,60 | 88,40 | 91,30 | 4,58% | 41.768,00 |
| 27.05.2025 | 82,80 | 88,00 | 82,75 | 87,30 | 6,33% | 23.003,00 |
| 26.05.2025 | 80,55 | 82,40 | 80,55 | 82,10 | 4,52% | 23.871,00 |
| 23.05.2025 | 80,75 | 80,80 | 76,85 | 78,55 | -2,18% | 27.455,00 |
| 22.05.2025 | 80,85 | 81,10 | 77,15 | 80,30 | 1,26% | 23.640,00 |
| 21.05.2025 | 77,70 | 82,15 | 77,50 | 79,30 | 2,59% | 28.567,00 |
| 20.05.2025 | 75,45 | 77,55 | 74,20 | 77,30 | 3,83% | 29.469,00 |
| 19.05.2025 | 73,35 | 75,00 | 72,40 | 74,45 | 2,55% | 13.234,00 |
| 16.05.2025 | 72,90 | 73,95 | 71,85 | 72,60 | 1,11% | 28.013,00 |