28,300€
-1,94%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 28,70 | 28,70 | 27,28 | 28,36 | -1,73% | 323.002,00 |
| 10.10.2024 | 29,66 | 30,16 | 28,66 | 28,86 | -3,28% | 238.891,00 |
| 09.10.2024 | 29,80 | 30,20 | 29,34 | 29,84 | 0,00% | 116.284,00 |
| 08.10.2024 | 29,48 | 29,96 | 29,40 | 29,84 | 0,88% | 117.311,00 |
| 07.10.2024 | 30,40 | 30,62 | 29,12 | 29,58 | -2,18% | 211.204,00 |
| 04.10.2024 | 30,10 | 30,34 | 29,86 | 30,24 | 0,07% | 78.202,00 |
| 03.10.2024 | 30,50 | 30,86 | 29,78 | 30,22 | -0,92% | 124.978,00 |
| 02.10.2024 | 30,94 | 31,22 | 29,86 | 30,50 | -0,13% | 378.348,00 |
| 01.10.2024 | 29,78 | 30,68 | 29,48 | 30,54 | 3,67% | 340.744,00 |
| 30.09.2024 | 30,10 | 30,20 | 29,06 | 29,46 | 2,15% | 278.335,00 |
| 27.09.2024 | 28,64 | 29,10 | 28,64 | 28,84 | 0,98% | 168.438,00 |
| 26.09.2024 | 28,50 | 28,90 | 27,96 | 28,56 | 0,99% | 293.264,00 |
| 25.09.2024 | 27,84 | 28,44 | 27,76 | 28,28 | 0,93% | 289.832,00 |
| 24.09.2024 | 28,58 | 28,58 | 27,90 | 28,02 | -1,41% | 233.913,00 |
| 23.09.2024 | 28,90 | 29,08 | 28,38 | 28,42 | -1,52% | 97.022,00 |
| 20.09.2024 | 29,02 | 29,04 | 28,46 | 28,86 | -0,41% | 283.428,00 |
| 19.09.2024 | 28,54 | 29,26 | 28,48 | 28,98 | 2,69% | 265.504,00 |
| 18.09.2024 | 28,22 | 28,54 | 28,00 | 28,22 | 0,50% | 206.986,00 |
| 17.09.2024 | 30,32 | 30,78 | 27,78 | 28,08 | -7,27% | 457.037,00 |
| 16.09.2024 | 30,38 | 30,78 | 30,10 | 30,28 | -0,98% | 63.334,00 |
| 13.09.2024 | 30,60 | 30,86 | 30,24 | 30,58 | 0,00% | 110.001,00 |
| 12.09.2024 | 30,50 | 30,72 | 30,02 | 30,58 | 1,33% | 101.909,00 |
| 11.09.2024 | 30,42 | 30,86 | 29,90 | 30,18 | -0,40% | 76.426,00 |
| 10.09.2024 | 30,04 | 30,50 | 29,84 | 30,30 | 1,20% | 154.671,00 |
| 09.09.2024 | 29,80 | 30,64 | 29,66 | 29,94 | 0,94% | 144.151,00 |
| 06.09.2024 | 30,62 | 30,74 | 29,48 | 29,66 | -3,39% | 124.365,00 |
| 05.09.2024 | 30,80 | 30,98 | 29,98 | 30,70 | -0,39% | 138.754,00 |
| 04.09.2024 | 30,10 | 31,02 | 29,80 | 30,82 | 0,46% | 278.148,00 |
| 03.09.2024 | 32,00 | 32,24 | 30,36 | 30,68 | -3,34% | 235.738,00 |
| 02.09.2024 | 34,10 | 34,18 | 31,74 | 31,74 | -6,32% | 332.002,00 |
| 30.08.2024 | 34,28 | 34,42 | 33,88 | 33,88 | -1,11% | 117.945,00 |
| 29.08.2024 | 34,30 | 34,30 | 33,52 | 34,26 | -0,64% | 118.792,00 |
| 28.08.2024 | 33,04 | 34,82 | 32,90 | 34,48 | 4,48% | 265.998,00 |
| 27.08.2024 | 33,38 | 33,52 | 33,00 | 33,00 | -1,02% | 96.961,00 |
| 26.08.2024 | 33,54 | 33,76 | 33,00 | 33,34 | -0,48% | 163.562,00 |
| 23.08.2024 | 33,56 | 33,74 | 33,08 | 33,50 | 0,12% | 102.469,00 |
| 22.08.2024 | 33,78 | 33,96 | 33,46 | 33,46 | -0,95% | 77.249,00 |
| 21.08.2024 | 33,86 | 34,20 | 33,74 | 33,78 | 0,12% | 90.807,00 |
| 20.08.2024 | 34,76 | 35,24 | 33,74 | 33,74 | -2,37% | 131.312,00 |
| 19.08.2024 | 35,10 | 35,28 | 33,48 | 34,56 | -4,64% | 483.744,00 |
| 16.08.2024 | 36,10 | 36,48 | 35,92 | 36,24 | 0,95% | 152.594,00 |
| 15.08.2024 | 35,40 | 35,96 | 35,16 | 35,90 | 1,76% | 98.516,00 |
| 14.08.2024 | 35,04 | 35,28 | 34,84 | 35,28 | 0,97% | 110.355,00 |
| 13.08.2024 | 34,98 | 35,14 | 34,50 | 34,94 | 0,87% | 93.379,00 |
| 12.08.2024 | 34,54 | 35,00 | 34,36 | 34,64 | 0,99% | 79.646,00 |
| 09.08.2024 | 34,16 | 34,72 | 34,04 | 34,30 | 1,12% | 139.773,00 |
| 08.08.2024 | 33,66 | 34,10 | 33,18 | 33,92 | 0,30% | 116.566,00 |
| 07.08.2024 | 33,60 | 34,12 | 33,30 | 33,82 | 1,26% | 175.579,00 |
| 06.08.2024 | 32,52 | 33,42 | 32,46 | 33,40 | 4,11% | 189.746,00 |
| 05.08.2024 | 31,10 | 32,24 | 30,88 | 32,08 | -3,66% | 334.099,00 |
| 02.08.2024 | 33,08 | 33,60 | 32,54 | 33,30 | -0,30% | 152.325,00 |
| 01.08.2024 | 34,56 | 35,30 | 33,38 | 33,40 | -2,45% | 158.771,00 |
| 31.07.2024 | 34,88 | 35,18 | 34,22 | 34,24 | -1,21% | 223.634,00 |
| 30.07.2024 | 34,00 | 34,84 | 33,66 | 34,66 | 1,64% | 217.834,00 |
| 29.07.2024 | 34,42 | 35,10 | 33,92 | 34,10 | 2,53% | 348.926,00 |
| 26.07.2024 | 34,74 | 34,78 | 32,88 | 33,26 | -0,72% | 324.846,00 |
| 25.07.2024 | 33,00 | 33,50 | 32,60 | 33,50 | 0,54% | 201.963,00 |
| 24.07.2024 | 33,82 | 34,44 | 32,60 | 33,32 | -2,12% | 250.659,00 |
| 23.07.2024 | 34,20 | 34,20 | 33,78 | 34,04 | -0,06% | 89.105,00 |
| 22.07.2024 | 34,40 | 34,60 | 33,82 | 34,06 | -1,28% | 99.450,00 |
| 19.07.2024 | 34,70 | 35,04 | 34,18 | 34,50 | -0,81% | 177.222,00 |
| 18.07.2024 | 33,78 | 35,70 | 33,78 | 34,78 | 3,20% | 202.616,00 |
| 17.07.2024 | 35,22 | 35,50 | 33,44 | 33,70 | -4,69% | 254.742,00 |
| 16.07.2024 | 35,72 | 35,84 | 34,80 | 35,36 | -1,61% | 179.435,00 |
| 15.07.2024 | 35,82 | 36,60 | 35,30 | 35,94 | 1,30% | 108.292,00 |
| 12.07.2024 | 36,36 | 36,44 | 35,48 | 35,48 | -2,42% | 124.455,00 |
| 11.07.2024 | 36,66 | 36,76 | 36,00 | 36,36 | -1,62% | 162.881,00 |
| 10.07.2024 | 34,96 | 37,20 | 34,84 | 36,96 | 6,08% | 226.258,00 |
| 09.07.2024 | 35,34 | 35,44 | 34,52 | 34,84 | -1,08% | 119.959,00 |
| 08.07.2024 | 36,00 | 36,94 | 35,22 | 35,22 | -2,38% | 198.710,00 |
| 05.07.2024 | 36,00 | 36,20 | 35,62 | 36,08 | 0,22% | 147.821,00 |
| 04.07.2024 | 35,50 | 36,26 | 35,30 | 36,00 | 2,33% | 216.666,00 |
| 03.07.2024 | 34,38 | 35,24 | 34,08 | 35,18 | 1,85% | 149.401,00 |
| 02.07.2024 | 34,94 | 35,20 | 34,30 | 34,54 | -1,88% | 152.638,00 |
| 01.07.2024 | 35,18 | 35,44 | 34,34 | 35,20 | 2,50% | 165.670,00 |
| 28.06.2024 | 34,04 | 34,82 | 33,22 | 34,34 | 1,66% | 279.378,00 |
| 27.06.2024 | 34,12 | 34,46 | 33,70 | 33,78 | -1,05% | 108.763,00 |
| 26.06.2024 | 34,68 | 35,06 | 34,04 | 34,14 | -1,50% | 174.643,00 |
| 25.06.2024 | 34,48 | 34,82 | 33,74 | 34,66 | -0,46% | 128.998,00 |
| 24.06.2024 | 34,62 | 35,00 | 33,86 | 34,82 | 0,69% | 117.934,00 |
| 21.06.2024 | 35,00 | 35,40 | 34,44 | 34,58 | -0,29% | 280.697,00 |
| 20.06.2024 | 34,36 | 35,04 | 34,32 | 34,68 | 0,99% | 137.477,00 |
| 19.06.2024 | 33,84 | 34,42 | 33,84 | 34,34 | 1,24% | 145.002,00 |
| 18.06.2024 | 34,08 | 34,56 | 33,60 | 33,92 | 1,19% | 236.027,00 |
| 17.06.2024 | 31,70 | 33,64 | 31,52 | 33,52 | 5,01% | 368.754,00 |
| 14.06.2024 | 32,80 | 33,00 | 31,42 | 31,92 | -2,92% | 462.472,00 |
| 13.06.2024 | 33,96 | 34,26 | 32,88 | 32,88 | -3,69% | 288.379,00 |
| 12.06.2024 | 34,62 | 34,86 | 33,78 | 34,14 | -1,67% | 230.645,00 |
| 11.06.2024 | 36,50 | 36,54 | 33,70 | 34,72 | -5,19% | 486.872,00 |
| 10.06.2024 | 36,78 | 37,12 | 36,20 | 36,62 | -1,24% | 141.494,00 |
| 07.06.2024 | 36,84 | 37,12 | 36,50 | 37,08 | 0,05% | 112.448,00 |
| 06.06.2024 | 37,00 | 37,50 | 36,90 | 37,06 | 0,16% | 118.764,00 |
| 05.06.2024 | 37,16 | 37,32 | 36,70 | 37,00 | 0,22% | 109.622,00 |
| 04.06.2024 | 37,64 | 37,64 | 36,84 | 36,92 | -2,28% | 98.187,00 |
| 03.06.2024 | 37,72 | 38,28 | 37,04 | 37,78 | 1,12% | 181.366,00 |
| 31.05.2024 | 36,96 | 37,62 | 36,92 | 37,36 | 1,52% | 253.303,00 |
| 30.05.2024 | 36,18 | 37,18 | 36,12 | 36,80 | 0,77% | 79.248,00 |
| 29.05.2024 | 37,16 | 37,40 | 36,06 | 36,52 | -2,14% | 133.238,00 |
| 28.05.2024 | 38,34 | 38,34 | 37,04 | 37,32 | -2,61% | 184.381,00 |
| 27.05.2024 | 37,24 | 38,32 | 36,92 | 38,32 | 2,73% | 104.343,00 |