103,200€
0,88%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 102,60 | 105,10 | 102,15 | 103,55 | 1,07% | 13.106,00 |
| 17.07.2025 | 101,85 | 102,80 | 100,50 | 102,45 | 1,09% | 24.814,00 |
| 16.07.2025 | 102,55 | 104,10 | 99,70 | 101,35 | -1,03% | 21.367,00 |
| 15.07.2025 | 105,75 | 106,10 | 100,80 | 102,40 | -2,24% | 17.607,00 |
| 14.07.2025 | 100,65 | 105,30 | 100,25 | 104,75 | 2,95% | 24.178,00 |
| 11.07.2025 | 103,00 | 105,80 | 100,80 | 101,75 | -2,54% | 14.073,00 |
| 10.07.2025 | 105,10 | 106,85 | 102,00 | 104,40 | 0,29% | 15.464,00 |
| 09.07.2025 | 105,10 | 106,90 | 103,00 | 104,10 | 0,29% | 14.127,00 |
| 08.07.2025 | 101,40 | 105,90 | 100,40 | 103,80 | 3,28% | 37.413,00 |
| 07.07.2025 | 97,28 | 101,25 | 96,70 | 100,50 | 3,98% | 28.699,00 |
| 04.07.2025 | 94,28 | 97,50 | 94,05 | 96,65 | 2,98% | 13.053,00 |
| 03.07.2025 | 93,30 | 94,90 | 92,75 | 93,85 | 1,43% | 10.966,00 |
| 02.07.2025 | 92,43 | 93,45 | 89,38 | 92,53 | -0,24% | 15.614,00 |
| 01.07.2025 | 97,98 | 98,10 | 91,15 | 92,75 | -4,60% | 18.036,00 |
| 30.06.2025 | 95,13 | 97,98 | 95,10 | 97,23 | 2,56% | 14.748,00 |
| 27.06.2025 | 101,15 | 102,15 | 93,68 | 94,80 | -4,96% | 32.366,00 |
| 26.06.2025 | 95,88 | 99,83 | 93,58 | 99,75 | 5,67% | 47.873,00 |
| 25.06.2025 | 90,15 | 95,03 | 89,73 | 94,40 | 6,19% | 30.104,00 |
| 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 |
| 01.04.2025 | 62,05 | 64,30 | 61,65 | 62,95 | 1,86% | 21.370,00 |
| 31.03.2025 | 61,20 | 62,15 | 60,00 | 61,80 | -2,60% | 27.918,00 |
| 28.03.2025 | 67,05 | 67,10 | 62,45 | 63,45 | -4,51% | 19.988,00 |
| 27.03.2025 | 68,45 | 69,00 | 66,00 | 66,45 | -3,63% | 14.924,00 |
| 26.03.2025 | 67,70 | 69,95 | 67,30 | 68,95 | 1,32% | 15.027,00 |
| 25.03.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -1,09% | - |
| 24.03.2025 | 68,80 | 70,80 | 67,70 | 68,80 | 1,33% | 30.668,00 |
| 21.03.2025 | 69,45 | 69,80 | 65,55 | 67,90 | 1,34% | 36.461,00 |
| 20.03.2025 | 72,95 | 72,95 | 63,70 | 67,00 | -6,49% | 68.224,00 |
| 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% | 62.361,00 |