45,720€
0,93%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,62 | 46,20 | 45,02 | 45,54 | 0,53% | 407.999,00 |
| 20.02.2025 | 47,10 | 47,20 | 45,08 | 45,30 | -3,86% | 748.612,00 |
| 19.02.2025 | 47,10 | 48,32 | 46,90 | 47,12 | 0,68% | 950.473,00 |
| 18.02.2025 | 49,50 | 49,70 | 46,66 | 46,80 | 1,08% | 1.741.406,00 |
| 17.02.2025 | 44,84 | 46,74 | 43,08 | 46,30 | 13,54% | 1.764.763,00 |
| 14.02.2025 | 36,84 | 42,02 | 36,58 | 40,78 | 11,91% | 1.525.859,00 |
| 13.02.2025 | 34,08 | 37,28 | 33,12 | 36,44 | 1,22% | 1.175.264,00 |
| 12.02.2025 | 36,20 | 36,20 | 35,32 | 36,00 | -0,55% | 233.200,00 |
| 11.02.2025 | 36,60 | 36,62 | 35,96 | 36,20 | -0,22% | 205.407,00 |
| 10.02.2025 | 36,12 | 36,48 | 35,78 | 36,28 | -0,06% | 216.991,00 |
| 07.02.2025 | 37,00 | 37,22 | 35,92 | 36,30 | -1,57% | 551.055,00 |
| 06.02.2025 | 39,80 | 39,90 | 36,88 | 36,88 | -6,16% | 620.228,00 |
| 05.02.2025 | 39,50 | 40,02 | 38,74 | 39,30 | -0,20% | 251.983,00 |
| 04.02.2025 | 39,74 | 39,92 | 37,76 | 39,38 | -0,10% | 326.521,00 |
| 03.02.2025 | 38,50 | 39,74 | 38,40 | 39,42 | 1,65% | 410.723,00 |
| 31.01.2025 | 37,34 | 38,82 | 37,34 | 38,78 | 3,58% | 355.671,00 |
| 30.01.2025 | 36,92 | 37,70 | 36,86 | 37,44 | 1,74% | 152.033,00 |
| 29.01.2025 | 37,66 | 37,70 | 36,70 | 36,80 | -1,13% | 158.450,00 |
| 28.01.2025 | 37,44 | 37,60 | 36,84 | 37,22 | -0,53% | 193.118,00 |
| 27.01.2025 | 38,04 | 38,22 | 36,62 | 37,42 | -2,65% | 288.549,00 |
| 24.01.2025 | 38,84 | 38,96 | 37,84 | 38,44 | -1,08% | 208.747,00 |
| 23.01.2025 | 38,82 | 38,88 | 37,90 | 38,86 | 0,52% | 198.196,00 |
| 22.01.2025 | 37,96 | 38,80 | 37,76 | 38,66 | 2,60% | 264.848,00 |
| 21.01.2025 | 37,00 | 37,92 | 36,62 | 37,68 | 2,28% | 244.203,00 |
| 20.01.2025 | 37,00 | 37,76 | 36,64 | 36,84 | 0,60% | 259.592,00 |
| 17.01.2025 | 37,18 | 37,28 | 36,28 | 36,62 | 0,11% | 226.714,00 |
| 16.01.2025 | 36,84 | 37,14 | 36,00 | 36,58 | -0,44% | 260.807,00 |
| 15.01.2025 | 36,80 | 37,00 | 36,38 | 36,74 | -0,16% | 153.295,00 |
| 14.01.2025 | 36,20 | 37,26 | 35,76 | 36,80 | 1,49% | 263.082,00 |
| 13.01.2025 | 37,32 | 37,44 | 36,26 | 36,26 | -2,63% | 197.233,00 |
| 10.01.2025 | 37,50 | 37,68 | 36,88 | 37,24 | -0,32% | 216.385,00 |
| 09.01.2025 | 36,40 | 37,36 | 36,02 | 37,36 | 3,89% | 275.069,00 |
| 08.01.2025 | 35,22 | 37,26 | 35,22 | 35,96 | 2,68% | 542.531,00 |
| 07.01.2025 | 34,08 | 35,02 | 33,94 | 35,02 | 3,55% | 301.365,00 |
| 06.01.2025 | 33,96 | 34,40 | 32,80 | 33,82 | -0,18% | 207.964,00 |
| 03.01.2025 | 33,74 | 34,04 | 33,28 | 33,88 | 0,18% | 132.555,00 |
| 02.01.2025 | 34,88 | 34,90 | 33,82 | 33,82 | -1,97% | 128.813,00 |
| 30.12.2024 | 34,62 | 34,82 | 34,40 | 34,50 | -0,40% | 91.946,00 |
| 27.12.2024 | 34,68 | 34,86 | 34,32 | 34,64 | 0,06% | 128.076,00 |
| 23.12.2024 | 34,24 | 35,16 | 34,08 | 34,62 | 2,24% | 248.417,00 |
| 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 |