64,450€
0,86%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 64,45 | 65,05 | 62,85 | 64,45 | 0,86% | - |
| 24.04.2025 | 62,20 | 64,00 | 61,35 | 63,90 | 1,83% | 317.739,00 |
| 23.04.2025 | 66,40 | 66,40 | 61,50 | 62,75 | -3,83% | 673.721,00 |
| 22.04.2025 | 66,05 | 66,45 | 64,15 | 65,25 | -0,53% | 357.438,00 |
| 17.04.2025 | 67,30 | 67,40 | 64,45 | 65,60 | -2,16% | 318.153,00 |
| 16.04.2025 | 68,45 | 68,65 | 65,15 | 67,05 | -2,26% | 627.856,00 |
| 15.04.2025 | 66,25 | 68,60 | 65,80 | 68,60 | 5,86% | 708.494,00 |
| 14.04.2025 | 63,15 | 65,05 | 61,70 | 64,80 | 4,52% | 473.457,00 |
| 11.04.2025 | 63,35 | 64,05 | 60,85 | 62,00 | -1,20% | 428.342,00 |
| 10.04.2025 | 65,00 | 65,00 | 60,50 | 62,75 | 4,67% | 1.115.572,00 |
| 09.04.2025 | 59,30 | 61,30 | 57,55 | 59,95 | -0,99% | 645.661,00 |
| 08.04.2025 | 58,60 | 62,25 | 57,80 | 60,55 | 7,36% | 1.078.503,00 |
| 07.04.2025 | 47,50 | 58,60 | 44,88 | 56,40 | -2,34% | 2.268.775,00 |
| 04.04.2025 | 62,85 | 64,60 | 56,50 | 57,75 | -7,67% | 1.487.721,00 |
| 03.04.2025 | 59,80 | 63,40 | 59,05 | 62,55 | 0,24% | 657.227,00 |
| 02.04.2025 | 63,25 | 64,05 | 60,55 | 62,40 | -0,95% | 542.772,00 |
| 01.04.2025 | 61,45 | 64,30 | 60,95 | 63,00 | 2,02% | 767.027,00 |
| 31.03.2025 | 60,70 | 62,40 | 59,70 | 61,75 | -2,29% | 1.212.544,00 |
| 28.03.2025 | 65,20 | 65,80 | 62,15 | 63,20 | -5,18% | 1.200.522,00 |
| 27.03.2025 | 67,85 | 69,05 | 66,50 | 66,65 | -3,48% | 711.837,00 |
| 26.03.2025 | 68,40 | 70,00 | 67,05 | 69,05 | 1,99% | 650.590,00 |
| 25.03.2025 | 67,50 | 68,55 | 66,25 | 67,70 | -0,73% | 474.355,00 |
| 24.03.2025 | 69,10 | 71,00 | 67,60 | 68,20 | 0,81% | 888.865,00 |
| 21.03.2025 | 68,15 | 69,60 | 65,25 | 67,65 | -1,02% | 1.516.957,00 |
| 20.03.2025 | 68,25 | 71,75 | 63,30 | 68,35 | -3,94% | 2.226.762,00 |
| 19.03.2025 | 79,40 | 80,10 | 69,55 | 71,15 | -9,31% | 2.894.998,00 |
| 18.03.2025 | 75,55 | 81,00 | 73,85 | 78,45 | 5,73% | 2.729.544,00 |
| 17.03.2025 | 74,95 | 76,50 | 71,70 | 74,20 | 2,63% | 1.810.555,00 |
| 14.03.2025 | 67,10 | 72,30 | 66,50 | 72,30 | 7,11% | 1.502.166,00 |
| 13.03.2025 | 68,00 | 68,70 | 64,65 | 67,50 | -0,30% | 1.072.825,00 |
| 12.03.2025 | 64,95 | 68,60 | 63,15 | 67,70 | 4,72% | 1.385.338,00 |
| 11.03.2025 | 61,55 | 67,15 | 61,10 | 64,65 | 5,12% | 1.234.758,00 |
| 10.03.2025 | 65,15 | 66,50 | 61,35 | 61,50 | -3,00% | 1.594.535,00 |
| 07.03.2025 | 73,30 | 73,35 | 63,20 | 63,40 | -13,15% | 2.553.103,00 |
| 06.03.2025 | 72,00 | 74,05 | 70,20 | 73,00 | 4,58% | 1.829.018,00 |
| 05.03.2025 | 69,95 | 71,25 | 66,50 | 69,80 | 8,89% | 3.097.053,00 |
| 04.03.2025 | 75,00 | 75,90 | 63,40 | 64,10 | 0,16% | 4.513.394,00 |
| 03.03.2025 | 63,00 | 68,70 | 60,00 | 64,00 | 22,25% | 3.936.325,00 |
| 28.02.2025 | 54,00 | 54,00 | 49,92 | 52,35 | -2,15% | 1.827.128,00 |
| 27.02.2025 | 52,80 | 55,30 | 50,40 | 53,50 | 5,00% | 1.683.005,00 |
| 26.02.2025 | 49,42 | 50,95 | 48,82 | 50,95 | 3,98% | 762.090,00 |
| 25.02.2025 | 49,00 | 50,10 | 48,12 | 49,00 | 2,90% | 1.025.732,00 |
| 24.02.2025 | 47,40 | 48,50 | 46,00 | 47,62 | 4,57% | 903.063,00 |
| 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 |