86,100€
3,11%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 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 |
| 15.05.2025 | 67,15 | 72,45 | 66,40 | 71,80 | 8,87% | 31.406,00 |
| 14.05.2025 | 67,90 | 69,80 | 65,30 | 65,95 | -2,15% | 23.579,00 |
| 13.05.2025 | 65,70 | 67,95 | 64,50 | 67,40 | 2,20% | 14.410,00 |
| 12.05.2025 | 72,00 | 72,10 | 64,00 | 65,95 | -9,41% | 42.407,00 |
| 09.05.2025 | 75,00 | 75,30 | 72,05 | 72,80 | -2,08% | 20.924,00 |
| 08.05.2025 | 69,70 | 75,00 | 68,15 | 74,35 | 6,82% | 41.113,00 |
| 07.05.2025 | 69,70 | 75,00 | 68,50 | 69,60 | -0,29% | 37.054,00 |
| 06.05.2025 | 71,50 | 71,95 | 67,45 | 69,80 | -1,34% | 19.775,00 |
| 05.05.2025 | 71,15 | 72,00 | 70,55 | 70,75 | 0,43% | 17.726,00 |
| 02.05.2025 | 69,20 | 70,95 | 67,95 | 70,45 | 3,68% | 38.149,00 |
| 30.04.2025 | 66,20 | 68,15 | 66,20 | 67,95 | 2,57% | 13.897,00 |
| 29.04.2025 | 63,35 | 66,25 | 63,05 | 66,25 | 5,83% | 7.342,00 |
| 28.04.2025 | 63,85 | 64,55 | 62,25 | 62,60 | -1,96% | 9.107,00 |
| 25.04.2025 | 63,80 | 64,95 | 63,05 | 63,85 | 0,08% | 15.559,00 |
| 24.04.2025 | 61,70 | 64,15 | 60,40 | 63,80 | 2,99% | 10.306,00 |
| 23.04.2025 | 65,85 | 66,15 | 61,75 | 61,95 | -4,55% | 15.635,00 |
| 22.04.2025 | 64,75 | 66,15 | 64,30 | 64,90 | -1,22% | 7.302,00 |
| 17.04.2025 | 67,05 | 67,55 | 64,55 | 65,70 | -1,28% | 13.328,00 |
| 16.04.2025 | 68,10 | 68,80 | 65,15 | 66,55 | -3,34% | 16.362,00 |
| 15.04.2025 | 65,10 | 68,90 | 65,10 | 68,85 | 6,09% | 29.929,00 |
| 14.04.2025 | 63,40 | 64,95 | 61,80 | 64,90 | 3,26% | 11.500,00 |
| 11.04.2025 | 63,55 | 63,90 | 61,25 | 62,85 | 0,64% | 8.858,00 |
| 10.04.2025 | 66,00 | 66,00 | 60,60 | 62,45 | -1,50% | 23.707,00 |
| 09.04.2025 | 59,70 | 64,20 | 57,65 | 63,40 | 9,88% | 23.677,00 |
| 08.04.2025 | 59,45 | 62,20 | 57,70 | 57,70 | 0,96% | 40.352,00 |
| 07.04.2025 | 50,30 | 58,40 | 46,30 | 57,15 | 6,23% | 66.497,00 |
| 04.04.2025 | 62,30 | 64,35 | 53,80 | 53,80 | -14,13% | 36.143,00 |
| 03.04.2025 | 59,05 | 63,35 | 59,05 | 62,65 | 0,89% | 22.864,00 |
| 02.04.2025 | 63,40 | 64,00 | 60,80 | 62,10 | -1,35% | 7.771,00 |