87,790€
-2,46%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 89,90 | 91,26 | 87,24 | 88,42 | -1,76% | 740.184,00 |
| 28.05.2026 | 84,34 | 90,00 | 84,16 | 90,00 | 5,88% | 533.551,00 |
| 27.05.2026 | 86,02 | 87,46 | 83,74 | 85,00 | -1,19% | 346.240,00 |
| 26.05.2026 | 88,60 | 88,60 | 83,96 | 86,02 | -3,37% | 466.113,00 |
| 25.05.2026 | 88,46 | 89,68 | 87,10 | 89,02 | -0,02% | 225.824,00 |
| 22.05.2026 | 88,48 | 90,20 | 88,02 | 89,04 | 1,07% | 331.748,00 |
| 21.05.2026 | 87,80 | 91,72 | 87,26 | 88,10 | 0,34% | 776.390,00 |
| 20.05.2026 | 79,70 | 87,80 | 79,56 | 87,80 | 10,27% | 806.761,00 |
| 19.05.2026 | 73,52 | 80,60 | 73,32 | 79,62 | 8,18% | 653.050,00 |
| 18.05.2026 | 74,04 | 76,14 | 73,56 | 73,60 | -0,67% | 481.736,00 |
| 15.05.2026 | 74,72 | 76,46 | 73,96 | 74,10 | -1,98% | 229.137,00 |
| 14.05.2026 | 74,86 | 76,48 | 74,02 | 75,60 | 1,75% | 451.269,00 |
| 13.05.2026 | 73,50 | 74,30 | 70,96 | 74,30 | 3,95% | 456.503,00 |
| 12.05.2026 | 69,88 | 72,28 | 69,48 | 71,48 | 0,37% | 334.038,00 |
| 11.05.2026 | 74,00 | 74,80 | 69,74 | 71,22 | -3,00% | 894.507,00 |
| 08.05.2026 | 77,50 | 78,12 | 73,42 | 73,42 | -5,63% | 460.878,00 |
| 07.05.2026 | 81,88 | 81,88 | 75,10 | 77,80 | -3,69% | 571.939,00 |
| 06.05.2026 | 82,00 | 82,10 | 77,54 | 80,78 | 0,00% | 628.751,00 |
| 05.05.2026 | 78,20 | 82,32 | 78,20 | 80,78 | 2,93% | 424.343,00 |
| 04.05.2026 | 78,08 | 79,34 | 77,64 | 78,48 | 1,76% | 347.983,00 |
| 30.04.2026 | 74,30 | 77,12 | 74,20 | 77,12 | 2,47% | 364.484,00 |
| 29.04.2026 | 74,50 | 76,84 | 74,06 | 75,26 | 1,59% | 270.173,00 |
| 28.04.2026 | 74,10 | 74,30 | 72,04 | 74,08 | -0,11% | 229.588,00 |
| 27.04.2026 | 73,40 | 74,68 | 72,92 | 74,16 | 1,56% | 271.873,00 |
| 24.04.2026 | 77,70 | 77,70 | 72,16 | 73,02 | -6,89% | 462.223,00 |
| 23.04.2026 | 76,10 | 78,72 | 75,88 | 78,42 | 0,75% | 185.295,00 |
| 22.04.2026 | 80,52 | 80,56 | 77,42 | 77,84 | -1,52% | 275.320,00 |
| 21.04.2026 | 83,40 | 83,40 | 78,66 | 79,04 | -4,03% | 411.500,00 |
| 20.04.2026 | 81,00 | 82,70 | 80,56 | 82,36 | 1,88% | 379.689,00 |
| 17.04.2026 | 81,18 | 84,46 | 80,12 | 80,84 | 0,07% | 315.108,00 |
| 16.04.2026 | 80,90 | 83,64 | 80,08 | 80,78 | -0,22% | 337.548,00 |
| 15.04.2026 | 78,50 | 81,02 | 77,06 | 80,96 | 3,19% | 414.162,00 |
| 14.04.2026 | 78,82 | 79,46 | 78,20 | 78,46 | -0,43% | 203.726,00 |
| 13.04.2026 | 78,18 | 79,10 | 76,76 | 78,80 | 2,71% | 350.673,00 |
| 10.04.2026 | 81,10 | 81,48 | 75,70 | 76,72 | -5,89% | 644.714,00 |
| 09.04.2026 | 82,14 | 82,14 | 79,56 | 81,52 | -1,66% | 343.236,00 |
| 08.04.2026 | 83,74 | 83,78 | 79,70 | 82,90 | 2,35% | 541.473,00 |
| 07.04.2026 | 83,54 | 83,74 | 79,28 | 81,00 | -1,52% | 391.163,00 |
| 02.04.2026 | 80,00 | 83,75 | 79,55 | 82,25 | -0,54% | 512.762,00 |
| 01.04.2026 | 78,00 | 82,90 | 75,35 | 82,70 | 9,39% | 828.550,00 |
| 31.03.2026 | 70,50 | 75,60 | 69,60 | 75,60 | 6,63% | 803.596,00 |
| 30.03.2026 | 66,30 | 71,10 | 66,20 | 70,90 | 5,66% | 393.614,00 |
| 27.03.2026 | 69,05 | 70,15 | 66,75 | 67,10 | -3,45% | 539.629,00 |
| 26.03.2026 | 74,50 | 74,50 | 69,50 | 69,50 | -5,57% | 718.187,00 |
| 25.03.2026 | 74,05 | 74,45 | 72,45 | 73,60 | 2,36% | 304.765,00 |
| 24.03.2026 | 73,30 | 73,35 | 70,40 | 71,90 | -2,90% | 375.224,00 |
| 23.03.2026 | 72,25 | 76,30 | 71,40 | 74,05 | -0,67% | 599.733,00 |
| 20.03.2026 | 79,30 | 80,55 | 74,55 | 74,55 | -5,81% | 915.565,00 |
| 19.03.2026 | 84,15 | 84,85 | 79,00 | 79,15 | -5,77% | 405.904,00 |
| 18.03.2026 | 82,35 | 85,35 | 81,50 | 84,00 | 2,25% | 454.959,00 |
| 17.03.2026 | 82,35 | 82,55 | 79,10 | 82,15 | -0,18% | 317.312,00 |
| 16.03.2026 | 80,75 | 83,15 | 80,45 | 82,30 | 5,38% | 401.628,00 |
| 13.03.2026 | 78,65 | 79,70 | 77,25 | 78,10 | -0,64% | 300.198,00 |
| 12.03.2026 | 77,90 | 81,15 | 77,90 | 78,60 | 3,15% | 634.108,00 |
| 11.03.2026 | 77,10 | 77,65 | 74,40 | 76,20 | -1,74% | 370.778,00 |
| 10.03.2026 | 77,05 | 78,85 | 75,90 | 77,55 | 0,52% | 290.627,00 |
| 09.03.2026 | 74,65 | 78,30 | 73,45 | 77,15 | 4,68% | 591.781,00 |
| 06.03.2026 | 73,00 | 74,95 | 73,00 | 73,70 | 2,57% | 388.355,00 |
| 05.03.2026 | 79,50 | 79,60 | 71,70 | 71,85 | -8,65% | 480.408,00 |
| 04.03.2026 | 75,85 | 79,55 | 75,85 | 78,65 | 2,61% | 378.015,00 |
| 03.03.2026 | 78,95 | 80,05 | 74,80 | 76,65 | -1,79% | 387.621,00 |
| 02.03.2026 | 79,05 | 81,00 | 76,10 | 78,05 | 4,91% | 671.761,00 |
| 27.02.2026 | 76,90 | 77,30 | 73,90 | 74,40 | -2,94% | 900.763,00 |
| 26.02.2026 | 78,20 | 78,80 | 72,40 | 76,65 | -4,31% | 1.104.788,00 |
| 25.02.2026 | 80,00 | 80,80 | 78,30 | 80,10 | 0,75% | 355.896,00 |
| 24.02.2026 | 80,75 | 82,15 | 78,25 | 79,50 | -1,73% | 446.051,00 |
| 23.02.2026 | 83,80 | 83,80 | 79,90 | 80,90 | -3,86% | 315.790,00 |
| 20.02.2026 | 84,20 | 84,75 | 83,00 | 84,15 | 0,66% | 294.727,00 |
| 19.02.2026 | 82,90 | 83,80 | 81,00 | 83,60 | 1,46% | 220.554,00 |
| 18.02.2026 | 79,40 | 83,25 | 79,40 | 82,40 | 3,13% | 347.722,00 |
| 17.02.2026 | 79,35 | 80,20 | 76,60 | 79,90 | -1,60% | 408.666,00 |
| 16.02.2026 | 81,30 | 81,70 | 79,40 | 81,20 | 0,50% | 244.866,00 |
| 13.02.2026 | 79,50 | 82,00 | 79,15 | 80,80 | 2,21% | 257.166,00 |
| 12.02.2026 | 79,20 | 81,15 | 78,75 | 79,05 | -0,38% | 240.488,00 |
| 11.02.2026 | 80,65 | 80,80 | 77,45 | 79,35 | -1,73% | 268.474,00 |
| 10.02.2026 | 81,00 | 81,35 | 79,35 | 80,75 | -0,74% | 230.136,00 |
| 09.02.2026 | 79,50 | 81,35 | 78,75 | 81,35 | 4,63% | 342.309,00 |
| 06.02.2026 | 76,00 | 79,05 | 75,40 | 77,75 | 1,83% | 404.126,00 |
| 05.02.2026 | 74,90 | 77,95 | 74,25 | 76,35 | -1,55% | 427.199,00 |
| 04.02.2026 | 80,60 | 80,85 | 76,70 | 77,55 | -3,60% | 416.311,00 |
| 03.02.2026 | 81,50 | 82,65 | 80,00 | 80,45 | 1,32% | 283.387,00 |
| 02.02.2026 | 82,60 | 82,70 | 79,35 | 79,40 | -4,68% | 325.805,00 |
| 30.01.2026 | 83,75 | 84,35 | 83,05 | 83,30 | -1,94% | 1.030,00 |
| 29.01.2026 | 86,70 | 87,45 | 84,30 | 84,95 | -2,02% | - |
| 28.01.2026 | 88,13 | 88,45 | 85,85 | 86,70 | 0,12% | - |
| 27.01.2026 | 85,55 | 87,00 | 84,35 | 86,60 | 2,12% | 3.071,00 |
| 26.01.2026 | 88,30 | 89,00 | 83,65 | 84,80 | -3,09% | 3.326,00 |
| 23.01.2026 | 82,15 | 87,95 | 81,60 | 87,50 | 5,55% | 3.601,00 |
| 22.01.2026 | 86,15 | 86,15 | 82,60 | 82,90 | -4,55% | 8.227,00 |
| 21.01.2026 | 90,30 | 90,60 | 86,10 | 86,85 | -3,29% | 3.441,00 |
| 20.01.2026 | 92,90 | 92,90 | 89,00 | 89,80 | -3,23% | 5.259,00 |
| 19.01.2026 | 93,90 | 96,70 | 92,25 | 92,80 | -0,05% | 7.797,00 |
| 16.01.2026 | 90,60 | 93,10 | 89,80 | 92,85 | 3,17% | 471.386,00 |
| 15.01.2026 | 89,50 | 90,35 | 88,20 | 90,00 | -0,77% | 272.286,00 |
| 14.01.2026 | 92,80 | 92,80 | 87,80 | 90,70 | -1,41% | 484.571,00 |
| 13.01.2026 | 91,95 | 92,85 | 90,65 | 92,00 | 0,00% | 367.423,00 |
| 12.01.2026 | 92,55 | 93,35 | 90,75 | 92,00 | 0,77% | 561.504,00 |
| 09.01.2026 | 86,40 | 91,50 | 86,25 | 91,30 | 5,73% | 638.298,00 |
| 08.01.2026 | 88,75 | 89,40 | 84,50 | 86,35 | -0,58% | 619.974,00 |
| 07.01.2026 | 82,15 | 86,85 | 81,70 | 86,85 | 5,91% | 672.192,00 |