98,350€
1,76%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 99,90 | 100,20 | 97,05 | 97,85 | 1,24% | 387.748,00 |
| 23.10.2025 | 101,70 | 101,90 | 95,70 | 96,65 | -0,77% | 367.618,00 |
| 22.10.2025 | 100,50 | 103,30 | 97,40 | 97,40 | -1,27% | 545.563,00 |
| 21.10.2025 | 99,30 | 99,70 | 97,70 | 98,65 | 0,66% | 307.457,00 |
| 20.10.2025 | 95,00 | 98,40 | 93,20 | 98,00 | 7,87% | 461.628,00 |
| 17.10.2025 | 93,30 | 93,95 | 90,65 | 90,85 | -7,81% | 605.817,00 |
| 16.10.2025 | 98,00 | 100,30 | 95,05 | 98,55 | 1,55% | 488.885,00 |
| 15.10.2025 | 102,60 | 102,60 | 96,45 | 97,05 | -5,04% | 538.289,00 |
| 14.10.2025 | 103,60 | 104,60 | 100,80 | 102,20 | -3,31% | 420.156,00 |
| 13.10.2025 | 106,10 | 107,00 | 103,00 | 105,70 | 0,57% | 249.301,00 |
| 10.10.2025 | 109,40 | 110,30 | 102,00 | 105,10 | -5,32% | 690.361,00 |
| 09.10.2025 | 111,00 | 111,40 | 109,10 | 111,00 | -0,63% | 278.411,00 |
| 08.10.2025 | 111,00 | 113,30 | 109,80 | 111,70 | 1,92% | 342.007,00 |
| 07.10.2025 | 110,00 | 111,60 | 106,10 | 109,60 | -1,62% | 461.934,00 |
| 06.10.2025 | 115,50 | 117,70 | 111,20 | 111,40 | -2,11% | 655.288,00 |
| 03.10.2025 | 115,00 | 116,90 | 113,80 | 113,80 | 0,71% | 521.430,00 |
| 02.10.2025 | 108,60 | 113,00 | 107,70 | 113,00 | 5,71% | 535.961,00 |
| 01.10.2025 | 107,50 | 108,50 | 104,50 | 106,90 | -3,08% | 511.011,00 |
| 30.09.2025 | 109,80 | 111,70 | 107,90 | 110,30 | 1,01% | 480.739,00 |
| 29.09.2025 | 105,40 | 110,30 | 103,90 | 109,20 | 5,92% | 849.561,00 |
| 26.09.2025 | 103,70 | 104,50 | 101,50 | 103,10 | -0,67% | 270.515,00 |
| 25.09.2025 | 102,70 | 104,00 | 101,20 | 103,80 | -0,95% | 400.227,00 |
| 24.09.2025 | 98,70 | 104,80 | 98,70 | 104,80 | 8,04% | 678.531,00 |
| 23.09.2025 | 98,95 | 99,40 | 96,65 | 97,00 | -2,17% | 299.143,00 |
| 22.09.2025 | 94,80 | 99,30 | 94,50 | 99,15 | 5,87% | 683.599,00 |
| 19.09.2025 | 94,80 | 95,15 | 92,15 | 93,65 | -0,48% | 1.375.289,00 |
| 18.09.2025 | 95,70 | 95,95 | 92,20 | 94,10 | 0,37% | 352.940,00 |
| 17.09.2025 | 93,75 | 97,70 | 93,60 | 93,75 | -0,58% | 507.163,00 |
| 16.09.2025 | 96,20 | 97,50 | 94,15 | 94,30 | -1,57% | 412.436,00 |
| 15.09.2025 | 94,10 | 95,90 | 93,65 | 95,80 | 2,68% | 481.308,00 |
| 12.09.2025 | 94,40 | 95,50 | 90,70 | 93,30 | -2,71% | 869.009,00 |
| 11.09.2025 | 93,15 | 96,60 | 91,45 | 95,90 | 3,90% | 590.197,00 |
| 10.09.2025 | 91,25 | 93,45 | 89,75 | 92,30 | 1,82% | 499.354,00 |
| 09.09.2025 | 92,70 | 92,70 | 87,05 | 90,65 | -2,16% | 688.221,00 |
| 08.09.2025 | 90,80 | 93,25 | 90,40 | 92,65 | 2,49% | 351.278,00 |
| 05.09.2025 | 89,75 | 91,75 | 89,35 | 90,40 | 1,74% | 389.844,00 |
| 04.09.2025 | 91,90 | 92,25 | 88,85 | 88,85 | -3,58% | 505.081,00 |
| 03.09.2025 | 92,45 | 93,95 | 91,80 | 92,15 | -0,32% | 370.222,00 |
| 02.09.2025 | 93,25 | 94,60 | 89,25 | 92,45 | -0,11% | 631.731,00 |
| 01.09.2025 | 89,25 | 93,50 | 89,00 | 92,55 | 4,40% | 503.994,00 |
| 29.08.2025 | 86,50 | 89,80 | 86,50 | 88,65 | 3,44% | 584.484,00 |
| 28.08.2025 | 85,35 | 86,75 | 83,55 | 85,70 | 0,23% | 580.518,00 |
| 27.08.2025 | 87,90 | 87,95 | 85,05 | 85,50 | -2,56% | 321.995,00 |
| 26.08.2025 | 87,95 | 88,20 | 85,65 | 87,75 | 0,57% | 4.277.790,00 |
| 25.08.2025 | 86,35 | 88,80 | 86,30 | 87,25 | 0,81% | 540.279,00 |
| 22.08.2025 | 85,80 | 87,25 | 85,15 | 86,55 | 3,65% | 709.010,00 |
| 21.08.2025 | 81,60 | 83,85 | 81,30 | 83,50 | 3,99% | 611.865,00 |
| 20.08.2025 | 76,60 | 81,25 | 75,95 | 80,30 | 0,50% | 940.602,00 |
| 19.08.2025 | 86,35 | 86,80 | 79,65 | 79,90 | -9,51% | 889.489,00 |
| 18.08.2025 | 86,75 | 89,50 | 85,60 | 88,30 | 3,03% | 412.733,00 |
| 15.08.2025 | 85,75 | 86,70 | 83,95 | 85,70 | 0,00% | 361.363,00 |
| 14.08.2025 | 86,00 | 87,70 | 85,60 | 85,70 | -0,23% | 430.970,00 |
| 13.08.2025 | 87,85 | 89,40 | 85,75 | 85,90 | 0,00% | 446.532,00 |
| 12.08.2025 | 84,60 | 86,30 | 84,45 | 85,90 | 1,36% | 429.978,00 |
| 11.08.2025 | 81,35 | 85,10 | 81,00 | 84,75 | -0,59% | 899.210,00 |
| 08.08.2025 | 89,35 | 91,15 | 83,30 | 85,25 | -5,91% | 906.964,00 |
| 07.08.2025 | 92,75 | 93,40 | 88,95 | 90,60 | -3,97% | 667.284,00 |
| 06.08.2025 | 93,85 | 94,80 | 92,30 | 94,35 | 0,53% | 324.472,00 |
| 05.08.2025 | 93,90 | 95,95 | 93,15 | 93,85 | 0,21% | 419.746,00 |
| 04.08.2025 | 94,15 | 95,85 | 92,95 | 93,65 | 2,18% | 501.063,00 |
| 01.08.2025 | 95,25 | 95,40 | 89,65 | 91,65 | -4,63% | 627.007,00 |
| 31.07.2025 | 94,75 | 97,95 | 91,60 | 96,10 | 3,72% | 734.742,00 |
| 30.07.2025 | 92,60 | 94,20 | 91,30 | 92,65 | -1,70% | 449.186,00 |
| 29.07.2025 | 92,00 | 94,70 | 91,80 | 94,25 | 3,12% | 490.930,00 |
| 28.07.2025 | 95,00 | 95,20 | 90,75 | 91,40 | -5,72% | 650.017,00 |
| 25.07.2025 | 97,55 | 98,90 | 96,25 | 96,95 | 0,00% | 268.728,00 |
| 24.07.2025 | 98,55 | 100,70 | 95,70 | 96,95 | -2,42% | 533.685,00 |
| 23.07.2025 | 100,10 | 100,70 | 98,85 | 99,35 | -0,95% | 282.316,00 |
| 22.07.2025 | 101,20 | 103,00 | 98,40 | 100,30 | -1,67% | 366.341,00 |
| 21.07.2025 | 103,50 | 103,60 | 100,30 | 102,00 | -1,16% | 328.933,00 |
| 18.07.2025 | 102,40 | 105,10 | 102,10 | 103,20 | 0,19% | 413.742,00 |
| 17.07.2025 | 101,50 | 103,00 | 100,50 | 103,00 | 1,98% | 289.228,00 |
| 16.07.2025 | 104,00 | 104,10 | 99,70 | 101,00 | -0,88% | 445.969,00 |
| 15.07.2025 | 105,80 | 106,20 | 100,80 | 101,90 | -2,95% | 517.855,00 |
| 14.07.2025 | 102,00 | 105,30 | 101,40 | 105,00 | 3,04% | 419.454,00 |
| 11.07.2025 | 103,40 | 105,90 | 100,70 | 101,90 | -2,58% | 404.033,00 |
| 10.07.2025 | 104,40 | 106,90 | 102,00 | 104,60 | -0,10% | 648.507,00 |
| 09.07.2025 | 105,10 | 107,00 | 102,90 | 104,70 | 0,87% | 560.891,00 |
| 08.07.2025 | 101,50 | 105,90 | 101,10 | 103,80 | 2,57% | 850.670,00 |
| 07.07.2025 | 97,45 | 101,20 | 97,40 | 101,20 | 3,74% | 746.160,00 |
| 04.07.2025 | 94,30 | 97,55 | 94,10 | 97,55 | 3,17% | 515.648,00 |
| 03.07.2025 | 93,50 | 94,90 | 92,80 | 94,55 | 1,56% | 357.292,00 |
| 02.07.2025 | 91,65 | 93,25 | 89,35 | 93,10 | 1,75% | 578.425,00 |
| 01.07.2025 | 97,00 | 97,10 | 91,50 | 91,50 | -6,06% | 535.659,00 |
| 30.06.2025 | 95,55 | 97,95 | 95,25 | 97,40 | 2,96% | 418.404,00 |
| 27.06.2025 | 100,10 | 100,90 | 93,65 | 94,60 | -4,83% | 884.034,00 |
| 26.06.2025 | 94,45 | 99,70 | 93,60 | 99,40 | 5,19% | 712.363,00 |
| 25.06.2025 | 90,85 | 95,05 | 90,55 | 94,50 | 5,70% | 988.145,00 |
| 24.06.2025 | 91,00 | 92,25 | 86,00 | 89,40 | -3,40% | 827.148,00 |
| 23.06.2025 | 93,45 | 94,65 | 88,05 | 92,55 | -2,12% | 936.243,00 |
| 20.06.2025 | 91,05 | 94,85 | 90,90 | 94,55 | 4,24% | 853.715,00 |
| 19.06.2025 | 92,40 | 94,00 | 89,85 | 90,70 | -2,05% | 445.486,00 |
| 18.06.2025 | 91,20 | 94,20 | 91,20 | 92,60 | 0,71% | 492.772,00 |
| 17.06.2025 | 92,50 | 93,45 | 89,60 | 91,95 | -1,29% | 599.254,00 |
| 16.06.2025 | 95,00 | 96,70 | 91,85 | 93,15 | -1,11% | 561.668,00 |
| 13.06.2025 | 96,10 | 99,35 | 92,80 | 94,20 | -0,11% | 766.124,00 |
| 12.06.2025 | 95,75 | 95,80 | 90,40 | 94,30 | 1,62% | 671.462,00 |
| 11.06.2025 | 91,10 | 95,00 | 90,40 | 92,80 | 2,32% | 950.804,00 |
| 10.06.2025 | 93,45 | 95,00 | 90,25 | 90,70 | -6,11% | 1.378.596,00 |
| 09.06.2025 | 96,50 | 98,20 | 95,25 | 96,60 | -2,52% | 794.103,00 |