76,660€
-0,83%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 76,68 | 78,10 | 75,96 | 77,00 | -0,50% | 2.033,00 |
| 07.05.2026 | 80,76 | 81,82 | 75,18 | 77,39 | -4,17% | 25.345,00 |
| 06.05.2026 | 83,00 | 83,27 | 77,54 | 80,76 | -0,17% | 8.278,00 |
| 05.05.2026 | 77,50 | 82,34 | 77,34 | 80,90 | 5,00% | 8.976,00 |
| 04.05.2026 | 77,84 | 79,37 | 77,05 | 77,05 | 0,61% | 12.047,00 |
| 30.04.2026 | 74,37 | 76,87 | 74,28 | 76,58 | 2,59% | 7.954,00 |
| 29.04.2026 | 74,04 | 76,84 | 74,01 | 74,65 | 1,12% | 4.155,00 |
| 28.04.2026 | 74,36 | 74,47 | 72,06 | 73,82 | -0,08% | 5.708,00 |
| 27.04.2026 | 73,37 | 74,70 | 72,95 | 73,88 | 0,14% | 7.305,00 |
| 24.04.2026 | 78,05 | 78,57 | 72,14 | 73,78 | -5,89% | 10.204,00 |
| 23.04.2026 | 77,61 | 78,73 | 75,84 | 78,40 | 0,49% | 7.360,00 |
| 22.04.2026 | 80,18 | 80,61 | 77,44 | 78,02 | -2,19% | 7.815,00 |
| 21.04.2026 | 82,51 | 83,38 | 78,63 | 79,77 | -3,14% | 11.763,00 |
| 20.04.2026 | 81,30 | 82,76 | 80,52 | 82,36 | 0,50% | 1.633,00 |
| 17.04.2026 | 81,99 | 84,42 | 80,14 | 81,95 | 1,85% | 9.915,00 |
| 16.04.2026 | 80,49 | 83,62 | 80,07 | 80,46 | 0,14% | 6.999,00 |
| 15.04.2026 | 78,05 | 81,05 | 77,06 | 80,35 | 2,97% | 8.024,00 |
| 14.04.2026 | 78,55 | 79,44 | 77,71 | 78,03 | -0,71% | 8.743,00 |
| 13.04.2026 | 77,79 | 79,12 | 76,76 | 78,59 | 1,93% | 4.722,00 |
| 10.04.2026 | 80,87 | 81,44 | 75,68 | 77,10 | -5,50% | 9.433,00 |
| 09.04.2026 | 82,27 | 82,27 | 79,53 | 81,59 | -0,79% | 7.917,00 |
| 08.04.2026 | 83,11 | 83,64 | 79,70 | 82,24 | 2,57% | 17.501,00 |
| 07.04.2026 | 82,97 | 83,60 | 79,30 | 80,18 | -2,16% | 5.822,00 |
| 02.04.2026 | 78,05 | 83,78 | 78,05 | 81,95 | 0,74% | 9.120,00 |
| 01.04.2026 | 76,68 | 82,90 | 75,30 | 81,35 | 7,71% | 15.315,00 |
| 31.03.2026 | 71,55 | 76,18 | 69,58 | 75,53 | 7,01% | 13.348,00 |
| 30.03.2026 | 66,65 | 71,10 | 66,20 | 70,58 | 6,29% | 40.906,00 |
| 27.03.2026 | 70,15 | 70,85 | 66,35 | 66,40 | -5,14% | 15.293,00 |
| 26.03.2026 | 75,75 | 76,30 | 69,63 | 70,00 | -5,47% | 12.769,00 |
| 25.03.2026 | 73,25 | 74,38 | 72,45 | 74,05 | 2,70% | 8.839,00 |
| 24.03.2026 | 74,73 | 75,33 | 70,38 | 72,10 | -3,06% | 7.628,00 |
| 23.03.2026 | 73,15 | 76,30 | 71,40 | 74,38 | -1,10% | 12.847,00 |
| 20.03.2026 | 80,20 | 81,00 | 74,48 | 75,20 | -5,08% | 7.651,00 |
| 19.03.2026 | 83,93 | 84,85 | 78,85 | 79,23 | -4,52% | 10.672,00 |
| 18.03.2026 | 82,83 | 85,30 | 81,55 | 82,98 | 0,94% | 12.390,00 |
| 17.03.2026 | 82,88 | 83,70 | 79,08 | 82,20 | 0,52% | 9.958,00 |
| 16.03.2026 | 79,50 | 83,15 | 79,10 | 81,78 | 4,64% | 11.121,00 |
| 13.03.2026 | 78,75 | 79,70 | 77,25 | 78,15 | -0,60% | 7.467,00 |
| 12.03.2026 | 75,88 | 81,10 | 75,18 | 78,63 | 3,90% | 10.417,00 |
| 11.03.2026 | 78,60 | 78,60 | 74,38 | 75,68 | -2,89% | 9.653,00 |
| 10.03.2026 | 76,68 | 78,80 | 75,85 | 77,93 | 1,86% | 18.092,00 |
| 09.03.2026 | 74,23 | 78,30 | 73,25 | 76,50 | 3,24% | 12.586,00 |
| 06.03.2026 | 73,63 | 74,95 | 73,05 | 74,10 | 0,68% | 8.116,00 |
| 05.03.2026 | 78,83 | 79,65 | 71,70 | 73,60 | -6,63% | 11.754,00 |
| 04.03.2026 | 76,25 | 79,58 | 75,20 | 78,83 | 2,10% | 12.640,00 |
| 03.03.2026 | 78,60 | 80,10 | 74,85 | 77,20 | -1,40% | 12.861,00 |
| 02.03.2026 | 81,30 | 81,38 | 76,05 | 78,30 | 4,96% | 17.381,00 |
| 27.02.2026 | 76,73 | 77,25 | 73,88 | 74,60 | -1,91% | 37.462,00 |
| 26.02.2026 | 77,93 | 79,83 | 72,43 | 76,05 | -5,44% | 28.924,00 |
| 25.02.2026 | 80,03 | 80,90 | 78,30 | 80,43 | 1,32% | 6.025,00 |
| 24.02.2026 | 81,38 | 82,20 | 78,25 | 79,38 | -2,55% | 10.932,00 |
| 23.02.2026 | 83,83 | 84,10 | 79,90 | 81,45 | -2,75% | 20.314,00 |
| 20.02.2026 | 83,80 | 84,75 | 82,95 | 83,75 | 0,42% | 6.181,00 |
| 19.02.2026 | 82,60 | 83,80 | 80,95 | 83,40 | 1,15% | 7.499,00 |
| 18.02.2026 | 80,28 | 83,25 | 78,15 | 82,45 | 3,71% | 9.593,00 |
| 17.02.2026 | 80,40 | 80,65 | 76,63 | 79,50 | -1,76% | 11.180,00 |
| 16.02.2026 | 81,08 | 82,33 | 79,43 | 80,93 | -0,37% | 20.056,00 |
| 13.02.2026 | 79,18 | 81,95 | 78,63 | 81,23 | 3,01% | 6.228,00 |
| 12.02.2026 | 79,45 | 81,13 | 78,60 | 78,85 | -0,63% | 6.119,00 |
| 11.02.2026 | 80,50 | 80,80 | 77,43 | 79,35 | -1,89% | 6.267,00 |
| 10.02.2026 | 81,30 | 81,63 | 79,40 | 80,88 | -0,37% | 5.611,00 |
| 09.02.2026 | 78,75 | 81,58 | 78,55 | 81,18 | 3,64% | 6.796,00 |
| 06.02.2026 | 76,65 | 79,05 | 75,45 | 78,33 | 2,49% | 7.061,00 |
| 05.02.2026 | 75,15 | 78,00 | 74,15 | 76,43 | -1,13% | 10.715,00 |
| 04.02.2026 | 81,03 | 81,30 | 76,65 | 77,30 | -4,18% | 7.077,00 |
| 03.02.2026 | 80,83 | 82,70 | 80,05 | 80,68 | 1,32% | 12.320,00 |
| 02.02.2026 | 82,25 | 82,70 | 79,20 | 79,63 | -4,47% | 16.205,00 |
| 30.01.2026 | 84,33 | 84,80 | 82,18 | 83,35 | -1,68% | 16.405,00 |
| 29.01.2026 | 86,53 | 87,88 | 84,30 | 84,78 | -2,28% | 11.295,00 |
| 28.01.2026 | 88,20 | 88,60 | 85,85 | 86,75 | 0,00% | 8.745,00 |
| 27.01.2026 | 85,43 | 87,10 | 84,15 | 86,75 | 2,48% | 5.857,00 |
| 26.01.2026 | 88,35 | 89,35 | 83,35 | 84,65 | -2,92% | 8.659,00 |
| 23.01.2026 | 82,60 | 87,75 | 81,60 | 87,20 | 5,16% | 11.274,00 |
| 22.01.2026 | 85,90 | 86,38 | 82,35 | 82,93 | -5,09% | 15.805,00 |
| 21.01.2026 | 90,30 | 91,10 | 86,13 | 87,38 | -2,46% | 9.423,00 |
| 20.01.2026 | 93,10 | 93,25 | 88,95 | 89,58 | -3,48% | 12.279,00 |
| 19.01.2026 | 93,50 | 96,70 | 92,13 | 92,80 | 0,49% | 25.815,00 |
| 16.01.2026 | 89,05 | 93,00 | 89,05 | 92,35 | 3,47% | 6.019,00 |
| 15.01.2026 | 89,95 | 90,30 | 88,30 | 89,25 | -0,72% | 5.434,00 |
| 14.01.2026 | 91,65 | 92,10 | 87,95 | 89,90 | -1,64% | 14.734,00 |
| 13.01.2026 | 91,95 | 92,80 | 91,00 | 91,40 | -0,60% | 3.902,00 |
| 12.01.2026 | 91,45 | 93,30 | 90,90 | 91,95 | 0,99% | 11.765,00 |
| 09.01.2026 | 86,60 | 91,45 | 86,35 | 91,05 | 5,57% | 12.575,00 |
| 08.01.2026 | 87,50 | 89,50 | 84,50 | 86,25 | -1,03% | 13.838,00 |
| 07.01.2026 | 81,95 | 87,75 | 81,50 | 87,15 | 6,80% | 8.290,00 |
| 06.01.2026 | 83,55 | 84,30 | 80,30 | 81,60 | -1,39% | 8.026,00 |
| 05.01.2026 | 77,55 | 82,85 | 77,05 | 82,75 | 8,74% | 16.440,00 |
| 02.01.2026 | 73,25 | 76,65 | 73,20 | 76,10 | 3,96% | 3.257,00 |
| 30.12.2025 | 72,65 | 73,30 | 72,05 | 73,20 | 2,23% | 4.147,00 |
| 29.12.2025 | 71,55 | 72,65 | 71,00 | 71,60 | -1,58% | 8.661,00 |
| 23.12.2025 | 72,60 | 74,15 | 72,60 | 72,75 | -0,27% | 4.487,00 |
| 22.12.2025 | 73,00 | 73,65 | 72,30 | 72,95 | -0,48% | 3.607,00 |
| 19.12.2025 | 72,65 | 73,90 | 72,55 | 73,30 | 0,41% | 3.027,00 |
| 18.12.2025 | 71,50 | 74,25 | 71,15 | 73,00 | 2,31% | 7.564,00 |
| 17.12.2025 | 69,25 | 72,00 | 69,25 | 71,35 | 3,03% | 7.050,00 |
| 16.12.2025 | 69,00 | 70,45 | 67,70 | 69,25 | -2,88% | 11.232,00 |
| 15.12.2025 | 72,80 | 72,95 | 71,15 | 71,30 | -2,19% | 9.089,00 |
| 12.12.2025 | 70,90 | 73,45 | 70,85 | 72,90 | 2,46% | 6.201,00 |
| 11.12.2025 | 73,25 | 73,25 | 71,05 | 71,15 | -2,20% | 4.732,00 |
| 10.12.2025 | 74,90 | 74,95 | 70,95 | 72,75 | -2,68% | 17.587,00 |