33,950€
-0,32%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,70 | 34,04 | 33,22 | 33,86 | -0,59% | 241.110,00 |
| 19.12.2024 | 33,20 | 34,26 | 33,00 | 34,06 | 1,49% | 243.394,00 |
| 18.12.2024 | 33,66 | 34,30 | 33,56 | 33,56 | -0,18% | 168.000,00 |
| 17.12.2024 | 34,78 | 35,34 | 33,62 | 33,62 | -2,55% | 256.840,00 |
| 16.12.2024 | 35,30 | 35,70 | 34,50 | 34,50 | -2,27% | 289.190,00 |
| 13.12.2024 | 35,64 | 36,32 | 35,22 | 35,30 | 0,34% | 326.058,00 |
| 12.12.2024 | 36,08 | 36,38 | 33,68 | 35,18 | 2,27% | 556.751,00 |
| 11.12.2024 | 33,64 | 34,52 | 33,46 | 34,40 | 1,53% | 228.182,00 |
| 10.12.2024 | 34,52 | 34,96 | 33,76 | 33,88 | -1,91% | 342.418,00 |
| 09.12.2024 | 37,50 | 37,76 | 34,50 | 34,54 | -8,43% | 575.669,00 |
| 06.12.2024 | 38,08 | 38,26 | 37,64 | 37,72 | -1,15% | 197.271,00 |
| 05.12.2024 | 37,82 | 38,36 | 37,58 | 38,16 | 0,79% | 239.874,00 |
| 04.12.2024 | 37,64 | 37,88 | 37,46 | 37,86 | 1,23% | 106.289,00 |
| 03.12.2024 | 37,30 | 37,74 | 37,10 | 37,40 | 0,27% | 164.838,00 |
| 02.12.2024 | 37,00 | 37,50 | 36,66 | 37,30 | 1,36% | 141.795,00 |
| 29.11.2024 | 36,52 | 36,80 | 36,40 | 36,80 | 0,33% | 104.793,00 |
| 28.11.2024 | 36,58 | 36,92 | 36,10 | 36,68 | 1,27% | 137.739,00 |
| 27.11.2024 | 36,60 | 36,76 | 36,20 | 36,22 | -1,31% | 99.742,00 |
| 26.11.2024 | 36,24 | 37,12 | 36,24 | 36,70 | 0,55% | 165.894,00 |
| 25.11.2024 | 36,88 | 37,46 | 36,00 | 36,50 | -0,27% | 272.902,00 |
| 22.11.2024 | 36,38 | 36,70 | 35,98 | 36,60 | 0,33% | 193.255,00 |
| 21.11.2024 | 35,94 | 36,48 | 35,44 | 36,48 | 1,84% | 217.092,00 |
| 20.11.2024 | 35,76 | 36,26 | 35,12 | 35,82 | 0,79% | 213.719,00 |
| 19.11.2024 | 35,56 | 36,18 | 34,54 | 35,54 | 1,31% | 463.903,00 |
| 18.11.2024 | 34,80 | 36,14 | 34,76 | 35,08 | 2,10% | 297.580,00 |
| 15.11.2024 | 33,26 | 35,14 | 33,16 | 34,36 | 2,57% | 222.238,00 |
| 14.11.2024 | 34,90 | 34,96 | 33,10 | 33,50 | -3,51% | 288.006,00 |
| 13.11.2024 | 35,80 | 36,16 | 34,18 | 34,72 | -2,85% | 277.240,00 |
| 12.11.2024 | 34,82 | 36,14 | 34,62 | 35,74 | 1,13% | 307.807,00 |
| 11.11.2024 | 33,90 | 35,50 | 33,90 | 35,34 | 5,81% | 323.662,00 |
| 08.11.2024 | 33,48 | 33,88 | 32,66 | 33,40 | 2,27% | 350.711,00 |
| 07.11.2024 | 31,66 | 33,24 | 30,10 | 32,66 | 0,62% | 717.310,00 |
| 06.11.2024 | 33,30 | 34,76 | 31,64 | 32,46 | 1,88% | 635.145,00 |
| 05.11.2024 | 30,28 | 31,86 | 30,12 | 31,86 | 4,94% | 190.988,00 |
| 04.11.2024 | 31,32 | 31,36 | 30,36 | 30,36 | -2,94% | 187.510,00 |
| 01.11.2024 | 31,40 | 31,60 | 31,20 | 31,28 | 0,13% | 85.272,00 |
| 31.10.2024 | 31,26 | 31,54 | 30,76 | 31,24 | -0,76% | 200.939,00 |
| 30.10.2024 | 31,70 | 31,92 | 31,12 | 31,48 | -1,25% | 144.141,00 |
| 29.10.2024 | 32,02 | 32,60 | 31,70 | 31,88 | -0,38% | 144.193,00 |
| 28.10.2024 | 32,00 | 32,18 | 31,56 | 32,00 | 0,00% | 141.576,00 |
| 25.10.2024 | 31,86 | 32,16 | 31,40 | 32,00 | 0,13% | 153.894,00 |
| 24.10.2024 | 31,00 | 32,12 | 31,00 | 31,96 | 3,16% | 155.252,00 |
| 23.10.2024 | 31,84 | 31,84 | 30,96 | 30,98 | -3,43% | 168.997,00 |
| 22.10.2024 | 31,30 | 32,16 | 31,00 | 32,08 | 3,48% | 224.731,00 |
| 21.10.2024 | 30,98 | 31,76 | 30,96 | 31,00 | 3,20% | 398.334,00 |
| 18.10.2024 | 29,70 | 30,24 | 29,60 | 30,04 | 0,87% | 132.586,00 |
| 17.10.2024 | 29,14 | 29,92 | 29,12 | 29,78 | 2,27% | 129.012,00 |
| 16.10.2024 | 28,78 | 29,26 | 28,68 | 29,12 | 0,62% | 146.213,00 |
| 15.10.2024 | 28,58 | 28,96 | 28,10 | 28,94 | 1,62% | 250.718,00 |
| 14.10.2024 | 28,60 | 28,88 | 28,00 | 28,48 | 0,42% | 161.987,00 |
| 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 |