100,500€
-6,12%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 107,45 | 109,40 | 98,25 | 101,05 | -5,60% | 41.346,00 |
| 05.06.2025 | 100,75 | 108,80 | 98,65 | 107,05 | 6,36% | 41.126,00 |
| 04.06.2025 | 101,60 | 103,70 | 98,18 | 100,65 | -0,94% | 27.261,00 |
| 03.06.2025 | 103,60 | 103,95 | 97,38 | 101,60 | -1,60% | 32.253,00 |
| 02.06.2025 | 92,15 | 105,10 | 91,80 | 103,25 | 12,05% | 75.915,00 |
| 30.05.2025 | 91,35 | 93,30 | 90,18 | 92,15 | 0,88% | 24.338,00 |
| 29.05.2025 | 90,40 | 92,83 | 86,45 | 91,35 | 1,00% | 22.394,00 |
| 28.05.2025 | 87,65 | 92,68 | 86,90 | 90,45 | 2,99% | 33.447,00 |
| 27.05.2025 | 82,10 | 87,98 | 81,90 | 87,83 | 6,97% | 41.485,00 |
| 26.05.2025 | 79,23 | 82,40 | 78,60 | 82,10 | 4,42% | 15.465,00 |
| 23.05.2025 | 80,08 | 80,85 | 76,65 | 78,63 | -1,87% | 24.618,00 |
| 22.05.2025 | 79,23 | 81,10 | 77,15 | 80,13 | 1,14% | 23.578,00 |
| 21.05.2025 | 77,10 | 82,30 | 77,05 | 79,23 | 2,66% | 47.165,00 |
| 20.05.2025 | 74,38 | 77,55 | 74,13 | 77,18 | 3,80% | 24.786,00 |
| 19.05.2025 | 72,68 | 74,93 | 71,93 | 74,35 | 2,30% | 16.982,00 |
| 16.05.2025 | 71,23 | 74,10 | 71,23 | 72,68 | 1,29% | 21.776,00 |
| 15.05.2025 | 65,98 | 72,50 | 65,73 | 71,75 | 8,79% | 24.583,00 |
| 14.05.2025 | 67,40 | 69,95 | 65,28 | 65,95 | -2,15% | 16.914,00 |
| 13.05.2025 | 66,75 | 68,03 | 64,33 | 67,40 | 1,97% | 9.496,00 |
| 12.05.2025 | 72,55 | 72,55 | 63,95 | 66,10 | -9,20% | 55.325,00 |
| 09.05.2025 | 73,98 | 75,33 | 71,95 | 72,80 | -1,85% | 18.688,00 |
| 08.05.2025 | 71,25 | 75,00 | 67,73 | 74,18 | 6,12% | 30.121,00 |
| 07.05.2025 | 69,90 | 75,40 | 68,30 | 69,90 | 0,00% | 26.625,00 |
| 06.05.2025 | 70,90 | 72,13 | 67,40 | 69,90 | -1,41% | 14.259,00 |
| 05.05.2025 | 70,08 | 72,20 | 69,98 | 70,90 | 0,85% | 16.021,00 |
| 02.05.2025 | 68,08 | 71,15 | 67,60 | 70,30 | 3,38% | 13.407,00 |
| 30.04.2025 | 66,08 | 68,23 | 65,95 | 68,00 | 2,76% | 10.414,00 |
| 29.04.2025 | 62,85 | 66,25 | 62,75 | 66,18 | 5,46% | 9.268,00 |
| 28.04.2025 | 64,05 | 64,60 | 62,03 | 62,75 | -2,03% | 5.660,00 |
| 25.04.2025 | 63,88 | 65,03 | 62,85 | 64,05 | 0,27% | 9.076,00 |
| 24.04.2025 | 62,15 | 64,03 | 60,30 | 63,88 | 2,86% | 4.991,00 |
| 23.04.2025 | 65,70 | 66,35 | 61,55 | 62,10 | -4,42% | 17.238,00 |
| 22.04.2025 | 64,60 | 66,60 | 63,80 | 64,98 | -0,84% | 7.086,00 |
| 17.04.2025 | 66,18 | 67,68 | 64,43 | 65,53 | -1,32% | 7.326,00 |
| 16.04.2025 | 68,65 | 69,33 | 65,15 | 66,40 | -3,28% | 11.558,00 |
| 15.04.2025 | 64,43 | 68,95 | 64,33 | 68,65 | 6,15% | 22.048,00 |
| 14.04.2025 | 63,95 | 65,18 | 61,70 | 64,68 | 2,90% | 9.277,00 |
| 11.04.2025 | 62,55 | 64,05 | 60,90 | 62,85 | 0,52% | 8.230,00 |
| 10.04.2025 | 64,23 | 66,05 | 60,48 | 62,53 | -1,46% | 18.779,00 |
| 09.04.2025 | 57,48 | 63,98 | 57,13 | 63,45 | 10,16% | 17.805,00 |
| 08.04.2025 | 57,30 | 62,25 | 57,30 | 57,60 | 0,88% | 37.241,00 |
| 07.04.2025 | 51,58 | 58,40 | 45,06 | 57,10 | 5,30% | 60.950,00 |
| 04.04.2025 | 62,13 | 64,65 | 54,18 | 54,23 | -13,27% | 31.028,00 |
| 03.04.2025 | 61,40 | 63,43 | 58,60 | 62,53 | 0,68% | 12.704,00 |
| 02.04.2025 | 62,98 | 64,00 | 60,55 | 62,10 | -1,51% | 9.553,00 |
| 01.04.2025 | 62,05 | 64,30 | 60,90 | 63,05 | 1,61% | 12.146,00 |
| 31.03.2025 | 63,48 | 63,50 | 59,93 | 62,05 | -2,24% | 25.098,00 |
| 28.03.2025 | 66,28 | 67,25 | 62,25 | 63,48 | -4,62% | 18.925,00 |
| 27.03.2025 | 69,18 | 69,35 | 65,85 | 66,55 | -3,79% | 15.999,00 |
| 26.03.2025 | 67,63 | 70,03 | 67,10 | 69,18 | 2,29% | 15.184,00 |
| 25.03.2025 | 68,93 | 68,93 | 66,20 | 67,63 | -1,74% | 13.155,00 |
| 24.03.2025 | 67,68 | 70,95 | 67,63 | 68,83 | 2,19% | 24.179,00 |
| 21.03.2025 | 67,50 | 70,00 | 65,25 | 67,35 | -0,07% | 22.104,00 |
| 20.03.2025 | 73,30 | 73,35 | 63,33 | 67,40 | -6,78% | 61.717,00 |
| 19.03.2025 | 77,95 | 80,58 | 69,60 | 72,30 | -7,25% | 61.297,00 |
| 18.03.2025 | 75,43 | 80,95 | 73,75 | 77,95 | 3,38% | 64.392,00 |
| 17.03.2025 | 71,08 | 76,48 | 71,08 | 75,40 | 5,57% | 39.563,00 |
| 14.03.2025 | 67,83 | 72,03 | 66,50 | 71,43 | 6,13% | 44.318,00 |
| 13.03.2025 | 67,45 | 69,98 | 64,73 | 67,30 | -0,70% | 27.605,00 |
| 12.03.2025 | 65,15 | 68,58 | 63,23 | 67,78 | 4,07% | 32.481,00 |
| 11.03.2025 | 61,45 | 67,15 | 60,55 | 65,13 | 5,98% | 29.304,00 |
| 10.03.2025 | 64,45 | 66,90 | 59,48 | 61,45 | -4,58% | 42.695,00 |
| 07.03.2025 | 73,75 | 73,75 | 59,00 | 64,40 | -12,32% | 93.244,00 |
| 06.03.2025 | 69,25 | 74,45 | 69,15 | 73,45 | 6,45% | 74.712,00 |
| 05.03.2025 | 74,60 | 78,70 | 66,50 | 69,00 | -6,25% | 78.265,00 |
| 04.03.2025 | 74,10 | 77,75 | 63,38 | 73,60 | 2,61% | 166.282,00 |
| 03.03.2025 | 58,70 | 75,68 | 58,70 | 71,73 | 31,00% | 150.500,00 |
| 28.02.2025 | 55,70 | 56,38 | 49,93 | 54,75 | 0,37% | 58.044,00 |
| 27.02.2025 | 51,15 | 55,50 | 50,20 | 54,55 | 7,33% | 43.497,00 |
| 26.02.2025 | 49,80 | 51,00 | 48,83 | 50,83 | 2,53% | 19.343,00 |
| 25.02.2025 | 47,80 | 50,08 | 47,80 | 49,57 | 2,35% | 30.159,00 |
| 24.02.2025 | 46,00 | 48,57 | 0,00 | 48,43 | 5,79% | 18.709,00 |
| 21.02.2025 | 45,62 | 46,22 | 45,02 | 45,78 | 0,35% | 5.039,00 |
| 20.02.2025 | 47,59 | 47,81 | 44,56 | 45,62 | -4,12% | 16.680,00 |
| 19.02.2025 | 47,10 | 48,36 | 46,70 | 47,58 | 1,02% | 20.617,00 |
| 18.02.2025 | 49,50 | 50,53 | 45,80 | 47,10 | -0,97% | 50.764,00 |
| 17.02.2025 | 41,61 | 47,84 | 41,41 | 47,56 | 16,54% | 49.261,00 |
| 14.02.2025 | 36,23 | 42,03 | 36,23 | 40,81 | 12,58% | 39.930,00 |
| 13.02.2025 | 34,19 | 37,26 | 33,15 | 36,25 | 6,93% | 12.185,00 |
| 12.02.2025 | 36,36 | 36,52 | 33,46 | 33,90 | -6,77% | 8.606,00 |
| 11.02.2025 | 36,27 | 36,61 | 35,92 | 36,36 | 0,22% | 2.150,00 |
| 10.02.2025 | 36,24 | 36,62 | 35,82 | 36,28 | 0,03% | 4.555,00 |
| 07.02.2025 | 37,73 | 37,76 | 35,98 | 36,27 | -3,87% | 12.530,00 |
| 06.02.2025 | 39,77 | 39,94 | 36,86 | 37,73 | -5,08% | 14.019,00 |
| 05.02.2025 | 39,35 | 40,02 | 38,76 | 39,75 | 1,30% | 3.166,00 |
| 04.02.2025 | 39,80 | 40,09 | 37,69 | 39,24 | -1,36% | 3.182,00 |
| 03.02.2025 | 38,16 | 39,90 | 37,99 | 39,78 | 3,19% | 10.793,00 |
| 31.01.2025 | 37,39 | 38,82 | 37,34 | 38,55 | 3,13% | 4.541,00 |
| 30.01.2025 | 36,79 | 37,70 | 36,67 | 37,38 | 1,60% | 1.524,00 |
| 29.01.2025 | 37,05 | 37,79 | 36,64 | 36,79 | -1,05% | 970,00 |
| 28.01.2025 | 37,49 | 37,59 | 36,83 | 37,18 | -0,72% | 890,00 |
| 27.01.2025 | 38,33 | 38,36 | 36,65 | 37,45 | -2,47% | 5.619,00 |
| 24.01.2025 | 38,90 | 38,94 | 37,82 | 38,40 | -1,29% | 3.573,00 |
| 23.01.2025 | 38,65 | 38,98 | 37,89 | 38,90 | 0,65% | 6.190,00 |
| 22.01.2025 | 37,64 | 38,89 | 37,62 | 38,65 | 2,74% | 6.301,00 |
| 21.01.2025 | 37,17 | 37,93 | 36,59 | 37,62 | 1,21% | 3.995,00 |
| 20.01.2025 | 36,50 | 37,73 | 36,48 | 37,17 | 1,84% | 9.313,00 |
| 17.01.2025 | 36,79 | 37,35 | 36,26 | 36,50 | -0,90% | 6.728,00 |
| 16.01.2025 | 36,73 | 37,13 | 36,00 | 36,83 | 0,05% | 2.420,00 |
| 15.01.2025 | 36,87 | 36,99 | 36,37 | 36,81 | -0,19% | 1.478,00 |