33,360€
-0,42%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 38,60 | 38,62 | 37,12 | 37,30 | -3,96% | 149.745,00 |
| 23.05.2024 | 38,62 | 38,96 | 38,14 | 38,84 | 0,26% | 152.966,00 |
| 22.05.2024 | 39,40 | 39,44 | 38,58 | 38,74 | -1,77% | 97.351,00 |
| 21.05.2024 | 39,16 | 39,56 | 38,72 | 39,44 | 0,61% | 90.435,00 |
| 20.05.2024 | 38,62 | 39,42 | 38,54 | 39,20 | 0,51% | 112.565,00 |
| 17.05.2024 | 38,60 | 39,34 | 37,84 | 39,00 | 0,31% | 170.673,00 |
| 16.05.2024 | 39,00 | 39,96 | 38,68 | 38,88 | -0,26% | 275.138,00 |
| 15.05.2024 | 38,40 | 38,98 | 37,90 | 38,98 | 2,36% | 203.279,00 |
| 14.05.2024 | 39,18 | 39,42 | 37,20 | 38,08 | -3,74% | 398.547,00 |
| 13.05.2024 | 38,74 | 39,56 | 38,38 | 39,56 | 2,01% | 291.968,00 |
| 10.05.2024 | 38,40 | 39,10 | 38,04 | 38,78 | 0,88% | 356.196,00 |
| 09.05.2024 | 37,70 | 38,50 | 37,66 | 38,44 | 1,10% | 142.223,00 |
| 08.05.2024 | 36,66 | 38,42 | 36,66 | 38,02 | 2,76% | 282.400,00 |
| 07.05.2024 | 38,80 | 38,92 | 36,62 | 37,00 | -3,39% | 447.160,00 |
| 06.05.2024 | 37,98 | 38,32 | 37,50 | 38,30 | 1,59% | 262.477,00 |
| 03.05.2024 | 36,50 | 37,76 | 35,98 | 37,70 | 5,78% | 547.227,00 |
| 02.05.2024 | 36,72 | 36,76 | 35,64 | 35,64 | -3,31% | 343.624,00 |
| 30.04.2024 | 37,92 | 38,18 | 36,60 | 36,86 | -2,74% | 200.219,00 |
| 29.04.2024 | 38,28 | 38,52 | 37,22 | 37,90 | -0,99% | 229.601,00 |
| 26.04.2024 | 37,98 | 38,30 | 37,26 | 38,28 | 1,54% | 173.005,00 |
| 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 |