38,210€
1,35%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,96 | 38,29 | 37,26 | 38,26 | 1,49% | - |
| 25.04.2024 | 39,30 | 39,32 | 37,02 | 37,70 | -3,83% | 288.420,00 |
| 24.04.2024 | 38,60 | 39,40 | 38,26 | 39,20 | 2,24% | 186.690,00 |
| 23.04.2024 | 38,02 | 38,66 | 37,90 | 38,34 | 1,21% | 191.281,00 |
| 22.04.2024 | 37,92 | 38,22 | 37,42 | 37,88 | 0,80% | 184.111,00 |
| 19.04.2024 | 37,56 | 38,04 | 37,02 | 37,58 | 1,02% | 367.382,00 |
| 18.04.2024 | 38,04 | 38,20 | 35,84 | 37,20 | -3,48% | 670.510,00 |
| 17.04.2024 | 39,02 | 39,16 | 37,84 | 38,54 | -1,68% | 328.050,00 |
| 16.04.2024 | 39,54 | 39,72 | 38,68 | 39,20 | -2,20% | 249.304,00 |
| 15.04.2024 | 40,40 | 41,40 | 39,70 | 40,08 | 0,00% | 381.019,00 |
| 12.04.2024 | 39,86 | 40,62 | 39,60 | 40,08 | 1,78% | 346.337,00 |
| 11.04.2024 | 38,34 | 39,52 | 38,28 | 39,38 | 2,18% | 309.665,00 |
| 10.04.2024 | 38,84 | 39,42 | 37,56 | 38,54 | 0,00% | 645.765,00 |
| 09.04.2024 | 42,00 | 42,38 | 37,02 | 38,54 | -8,28% | 1.777.993,00 |
| 08.04.2024 | 41,00 | 42,12 | 40,90 | 42,02 | 3,04% | 529.608,00 |
| 05.04.2024 | 42,82 | 43,24 | 39,74 | 40,78 | -6,47% | 1.219.484,00 |
| 04.04.2024 | 43,98 | 44,06 | 43,52 | 43,60 | -0,64% | 334.464,00 |
| 03.04.2024 | 42,92 | 44,12 | 42,60 | 43,88 | 2,05% | 414.589,00 |
| 02.04.2024 | 44,20 | 44,58 | 42,38 | 43,00 | -1,01% | 805.750,00 |
| 28.03.2024 | 43,06 | 43,74 | 42,54 | 43,44 | 0,32% | 671.194,00 |
| 27.03.2024 | 43,60 | 44,44 | 42,62 | 43,30 | -0,69% | 1.349.119,00 |
| 26.03.2024 | 43,44 | 43,66 | 41,36 | 43,60 | 6,76% | 1.905.583,00 |
| 25.03.2024 | 38,50 | 41,50 | 38,20 | 40,84 | 10,08% | 1.760.916,00 |
| 22.03.2024 | 34,96 | 37,28 | 34,96 | 37,10 | 7,10% | 706.612,00 |
| 21.03.2024 | 34,90 | 35,18 | 34,26 | 34,64 | 0,87% | 251.039,00 |
| 20.03.2024 | 35,48 | 35,60 | 34,06 | 34,34 | -3,21% | 365.270,00 |
| 19.03.2024 | 35,10 | 35,76 | 35,00 | 35,48 | 1,03% | 399.370,00 |
| 18.03.2024 | 34,40 | 35,12 | 34,30 | 35,12 | 2,69% | 335.238,00 |
| 15.03.2024 | 33,04 | 34,28 | 33,02 | 34,20 | 1,42% | 630.814,00 |
| 14.03.2024 | 33,72 | 34,86 | 33,66 | 33,72 | 0,00% | 286.197,00 |
| 13.03.2024 | 33,18 | 33,72 | 32,90 | 33,72 | 1,93% | 152.084,00 |
| 12.03.2024 | 33,32 | 33,70 | 32,86 | 33,08 | -0,06% | 165.007,00 |
| 11.03.2024 | 33,20 | 33,64 | 32,54 | 33,10 | -2,42% | 289.205,00 |
| 08.03.2024 | 34,92 | 34,92 | 33,60 | 33,92 | -2,75% | 346.566,00 |
| 07.03.2024 | 35,04 | 35,40 | 34,64 | 34,88 | -0,34% | 288.843,00 |
| 06.03.2024 | 34,60 | 35,02 | 34,12 | 35,00 | 1,27% | 299.076,00 |
| 05.03.2024 | 34,00 | 34,96 | 33,94 | 34,56 | 1,11% | 320.697,00 |
| 04.03.2024 | 34,52 | 34,52 | 33,60 | 34,18 | -0,87% | 242.970,00 |
| 01.03.2024 | 33,56 | 34,80 | 33,54 | 34,48 | 2,31% | 307.596,00 |
| 29.02.2024 | 33,00 | 33,72 | 32,56 | 33,70 | -0,65% | 524.873,00 |
| 28.02.2024 | 33,82 | 34,30 | 33,68 | 33,92 | -0,47% | 282.810,00 |
| 27.02.2024 | 33,96 | 34,80 | 33,56 | 34,08 | 1,43% | 671.748,00 |
| 26.02.2024 | 31,90 | 34,00 | 31,78 | 33,60 | 7,14% | 808.060,00 |
| 23.02.2024 | 32,30 | 32,30 | 30,82 | 31,36 | -7,11% | 1.320.356,00 |
| 22.02.2024 | 33,88 | 34,10 | 33,42 | 33,76 | -0,71% | 421.389,00 |
| 21.02.2024 | 34,26 | 34,28 | 33,52 | 34,00 | -0,12% | 359.218,00 |
| 20.02.2024 | 35,10 | 35,16 | 34,04 | 34,04 | -3,24% | 591.712,00 |
| 19.02.2024 | 34,84 | 35,44 | 34,12 | 35,18 | 3,47% | 672.490,00 |
| 16.02.2024 | 34,86 | 34,98 | 33,84 | 34,00 | -2,35% | 544.239,00 |
| 15.02.2024 | 34,74 | 35,22 | 34,08 | 34,82 | 1,22% | 526.981,00 |
| 14.02.2024 | 33,32 | 36,10 | 33,24 | 34,40 | 4,05% | 1.267.553,00 |
| 13.02.2024 | 32,50 | 33,22 | 31,86 | 33,06 | 5,69% | 871.129,00 |
| 12.02.2024 | 31,00 | 31,48 | 30,86 | 31,28 | 3,64% | 473.589,00 |
| 09.02.2024 | 29,60 | 30,40 | 29,50 | 30,18 | 1,89% | 278.238,00 |
| 08.02.2024 | 29,44 | 30,10 | 29,36 | 29,62 | 1,09% | 299.893,00 |
| 07.02.2024 | 29,26 | 29,52 | 28,94 | 29,30 | 0,34% | 214.474,00 |
| 06.02.2024 | 28,70 | 29,20 | 28,58 | 29,20 | 2,10% | 265.963,00 |
| 05.02.2024 | 28,04 | 28,66 | 27,96 | 28,60 | 1,63% | 171.337,00 |
| 02.02.2024 | 28,54 | 29,00 | 28,10 | 28,14 | -1,26% | 241.194,00 |
| 01.02.2024 | 27,86 | 28,68 | 27,74 | 28,50 | 2,15% | 337.526,00 |
| 31.01.2024 | 27,60 | 27,96 | 27,12 | 27,90 | 1,23% | 242.241,00 |
| 30.01.2024 | 27,40 | 28,26 | 27,40 | 27,56 | 0,44% | 205.070,00 |
| 29.01.2024 | 28,00 | 28,40 | 27,18 | 27,44 | 3,78% | 264.464,00 |
| 26.01.2024 | 27,24 | 27,24 | 25,84 | 26,44 | -2,72% | 466.406,00 |
| 25.01.2024 | 27,80 | 28,06 | 27,14 | 27,18 | -2,23% | 183.036,00 |
| 24.01.2024 | 27,26 | 27,86 | 27,24 | 27,80 | 2,28% | 236.998,00 |
| 23.01.2024 | 27,68 | 27,84 | 26,92 | 27,18 | -1,74% | 293.276,00 |
| 22.01.2024 | 28,06 | 28,20 | 27,62 | 27,66 | -0,86% | 171.817,00 |
| 19.01.2024 | 28,52 | 28,94 | 27,76 | 27,90 | -0,36% | 317.100,00 |
| 18.01.2024 | 28,30 | 28,62 | 27,78 | 28,00 | -1,06% | 464.772,00 |
| 17.01.2024 | 27,50 | 29,10 | 27,32 | 28,30 | 2,09% | 591.588,00 |
| 16.01.2024 | 26,62 | 28,02 | 26,54 | 27,72 | 3,51% | 337.603,00 |
| 15.01.2024 | 27,20 | 27,58 | 26,52 | 26,78 | -0,89% | 356.559,00 |
| 12.01.2024 | 25,92 | 27,24 | 25,92 | 27,02 | 5,22% | 349.018,00 |
| 11.01.2024 | 25,50 | 26,00 | 25,42 | 25,68 | 1,34% | 208.594,00 |
| 10.01.2024 | 25,08 | 25,56 | 24,98 | 25,34 | 0,40% | 95.947,00 |
| 09.01.2024 | 25,34 | 25,56 | 24,92 | 25,24 | -0,16% | 161.723,00 |
| 08.01.2024 | 25,26 | 25,32 | 24,88 | 25,28 | -0,47% | 151.840,00 |
| 05.01.2024 | 25,80 | 25,88 | 25,22 | 25,40 | -1,40% | 213.465,00 |
| 04.01.2024 | 25,34 | 25,82 | 25,22 | 25,76 | 1,90% | 212.542,00 |
| 03.01.2024 | 25,02 | 25,30 | 24,82 | 25,28 | 1,20% | 248.500,00 |
| 02.01.2024 | 24,54 | 25,48 | 24,54 | 24,98 | 2,38% | 264.181,00 |
| 29.12.2023 | 23,98 | 24,40 | 23,96 | 24,40 | 1,84% | 85.690,00 |
| 28.12.2023 | 24,18 | 24,32 | 23,90 | 23,96 | -1,07% | 97.487,00 |
| 27.12.2023 | 24,00 | 24,48 | 24,00 | 24,22 | 1,17% | 112.071,00 |
| 22.12.2023 | 24,12 | 24,24 | 23,90 | 23,94 | -1,07% | 109.403,00 |
| 21.12.2023 | 24,06 | 24,36 | 23,94 | 24,20 | -0,25% | 202.318,00 |
| 20.12.2023 | 24,32 | 24,52 | 24,00 | 24,26 | -0,41% | 224.575,00 |
| 19.12.2023 | 23,80 | 24,58 | 23,80 | 24,36 | 2,27% | 261.037,00 |
| 18.12.2023 | 23,78 | 24,18 | 23,64 | 23,82 | -0,08% | 216.101,00 |
| 15.12.2023 | 24,32 | 24,40 | 23,78 | 23,84 | -1,24% | 337.925,00 |
| 14.12.2023 | 24,38 | 24,50 | 23,90 | 24,14 | -0,08% | 321.071,00 |
| 13.12.2023 | 23,64 | 24,24 | 23,58 | 24,16 | 2,11% | 712.004,00 |
| 12.12.2023 | 24,10 | 24,32 | 23,44 | 23,66 | -2,47% | 284.986,00 |
| 11.12.2023 | 24,50 | 24,56 | 23,82 | 24,26 | -0,66% | 440.293,00 |
| 08.12.2023 | 23,80 | 25,12 | 23,80 | 24,42 | 2,18% | 1.409.516,00 |
| 07.12.2023 | 24,04 | 24,40 | 23,34 | 23,90 | 1,19% | 417.590,00 |
| 06.12.2023 | 23,96 | 24,28 | 23,34 | 23,62 | -2,07% | 358.886,00 |
| 05.12.2023 | 24,06 | 24,28 | 23,88 | 24,12 | 0,33% | 127.140,00 |
| 04.12.2023 | 24,08 | 24,44 | 23,94 | 24,04 | -1,07% | 145.521,00 |