73,150€
-0,17%
Echtzeit-Aktienkurs HENSOLDT AG
Bid:
Ask:
Aktienkurse zur HENSOLDT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 73,30 | 73,73 | 71,95 | 73,45 | 0,24% | 2.932,00 |
| 19.12.2025 | 73,20 | 74,88 | 72,50 | 73,28 | -0,07% | 4.016,00 |
| 18.12.2025 | 71,55 | 74,70 | 71,05 | 73,33 | 2,52% | 5.934,00 |
| 17.12.2025 | 69,40 | 72,15 | 69,25 | 71,53 | 3,06% | 4.794,00 |
| 16.12.2025 | 70,75 | 71,03 | 67,65 | 69,40 | -3,04% | 7.722,00 |
| 15.12.2025 | 72,85 | 73,08 | 71,00 | 71,58 | -1,75% | 8.892,00 |
| 12.12.2025 | 71,23 | 73,55 | 70,40 | 72,85 | 2,39% | 4.491,00 |
| 11.12.2025 | 72,93 | 72,93 | 70,85 | 71,15 | -2,37% | 3.432,00 |
| 10.12.2025 | 74,88 | 75,65 | 70,85 | 72,88 | -2,61% | 6.361,00 |
| 09.12.2025 | 70,65 | 75,23 | 70,65 | 74,83 | 5,91% | 18.431,00 |
| 08.12.2025 | 68,48 | 71,03 | 68,48 | 70,65 | 3,21% | 12.427,00 |
| 05.12.2025 | 69,00 | 69,50 | 67,13 | 68,45 | -0,62% | 10.046,00 |
| 04.12.2025 | 69,05 | 69,88 | 68,20 | 68,88 | -0,04% | 3.281,00 |
| 03.12.2025 | 68,55 | 71,20 | 67,68 | 68,90 | 0,18% | 4.511,00 |
| 02.12.2025 | 65,98 | 68,95 | 65,55 | 68,78 | 4,40% | 5.970,00 |
| 01.12.2025 | 68,43 | 68,43 | 64,75 | 65,88 | -3,73% | 13.869,00 |
| 28.11.2025 | 70,15 | 70,50 | 67,75 | 68,43 | -2,70% | 4.154,00 |
| 27.11.2025 | 69,98 | 71,18 | 68,75 | 70,33 | 1,04% | 1.846,00 |
| 26.11.2025 | 69,63 | 70,93 | 68,45 | 69,60 | 0,00% | 3.952,00 |
| 25.11.2025 | 67,53 | 71,25 | 67,30 | 69,60 | 3,53% | 11.722,00 |
| 24.11.2025 | 72,23 | 72,28 | 66,10 | 67,23 | -9,31% | 14.770,00 |
| 21.11.2025 | 74,73 | 76,13 | 71,43 | 74,13 | -1,13% | 13.096,00 |
| 20.11.2025 | 77,70 | 79,45 | 74,10 | 74,98 | -2,12% | 36.977,00 |
| 19.11.2025 | 81,23 | 82,28 | 76,30 | 76,60 | -5,84% | 6.611,00 |
| 18.11.2025 | 82,03 | 84,08 | 80,45 | 81,35 | -1,69% | 11.611,00 |
| 17.11.2025 | 83,85 | 85,95 | 82,70 | 82,75 | -0,99% | 4.740,00 |
| 14.11.2025 | 84,38 | 86,83 | 81,13 | 83,58 | -1,21% | 6.032,00 |
| 13.11.2025 | 82,90 | 86,35 | 82,23 | 84,60 | 1,84% | 34.431,00 |
| 12.11.2025 | 87,95 | 87,98 | 80,73 | 83,08 | -5,62% | 15.653,00 |
| 11.11.2025 | 95,05 | 95,85 | 86,18 | 88,03 | -7,54% | 19.182,00 |
| 10.11.2025 | 92,53 | 95,45 | 91,33 | 95,20 | 3,11% | 9.849,00 |
| 07.11.2025 | 87,23 | 93,03 | 85,55 | 92,33 | 5,57% | 11.647,00 |
| 06.11.2025 | 90,18 | 91,20 | 85,00 | 87,45 | -2,29% | 11.228,00 |
| 05.11.2025 | 92,38 | 92,38 | 88,90 | 89,50 | -2,80% | 13.641,00 |
| 04.11.2025 | 93,88 | 94,50 | 90,88 | 92,08 | -2,90% | 4.101,00 |
| 03.11.2025 | 92,80 | 95,33 | 92,80 | 94,83 | 2,02% | 4.612,00 |
| 31.10.2025 | 91,13 | 94,13 | 90,55 | 92,95 | 1,47% | 4.730,00 |
| 30.10.2025 | 93,78 | 94,13 | 90,08 | 91,60 | -2,42% | 13.191,00 |
| 29.10.2025 | 96,15 | 97,98 | 93,13 | 93,88 | -2,57% | 5.447,00 |
| 28.10.2025 | 96,68 | 96,80 | 92,50 | 96,35 | -0,28% | 5.823,00 |
| 27.10.2025 | 98,35 | 100,00 | 95,30 | 96,63 | -1,83% | 10.969,00 |
| 24.10.2025 | 100,60 | 101,45 | 97,03 | 98,43 | -2,79% | 6.106,00 |
| 23.10.2025 | 98,30 | 102,10 | 95,63 | 101,25 | 3,61% | 5.063,00 |
| 22.10.2025 | 99,50 | 103,20 | 97,18 | 97,73 | -1,66% | 11.087,00 |
| 21.10.2025 | 99,73 | 101,05 | 97,70 | 99,38 | -0,15% | 2.829,00 |
| 20.10.2025 | 91,83 | 101,35 | 91,83 | 99,53 | 9,46% | 11.966,00 |
| 17.10.2025 | 94,45 | 94,93 | 90,70 | 90,93 | -6,09% | 12.289,00 |
| 16.10.2025 | 96,68 | 100,20 | 94,00 | 96,83 | 0,26% | 14.575,00 |
| 15.10.2025 | 102,35 | 103,45 | 94,65 | 96,58 | -5,78% | 16.894,00 |
| 14.10.2025 | 105,85 | 105,85 | 100,90 | 102,50 | -3,21% | 15.747,00 |
| 13.10.2025 | 105,35 | 106,90 | 103,15 | 105,90 | 0,47% | 10.899,00 |
| 10.10.2025 | 110,35 | 111,15 | 102,00 | 105,40 | -4,62% | 30.851,00 |
| 09.10.2025 | 112,40 | 112,50 | 109,20 | 110,50 | -1,69% | 20.845,00 |
| 08.10.2025 | 110,15 | 113,30 | 108,25 | 112,40 | 2,09% | 9.905,00 |
| 07.10.2025 | 113,70 | 113,70 | 106,15 | 110,10 | -2,78% | 11.106,00 |
| 06.10.2025 | 114,65 | 117,60 | 111,15 | 113,25 | -1,31% | 17.762,00 |
| 03.10.2025 | 112,30 | 116,85 | 112,25 | 114,75 | 2,36% | 16.003,00 |
| 02.10.2025 | 108,10 | 113,25 | 107,70 | 112,10 | 3,56% | 21.364,00 |
| 01.10.2025 | 110,60 | 110,65 | 104,60 | 108,25 | -2,39% | 12.452,00 |
| 30.09.2025 | 109,70 | 111,75 | 107,95 | 110,90 | 1,42% | 9.212,00 |
| 29.09.2025 | 103,40 | 110,30 | 103,35 | 109,35 | 5,60% | 20.705,00 |
| 26.09.2025 | 103,70 | 104,50 | 101,45 | 103,55 | -0,14% | 4.766,00 |
| 25.09.2025 | 103,90 | 105,25 | 101,15 | 103,70 | -0,43% | 10.614,00 |
| 24.09.2025 | 97,65 | 104,70 | 97,63 | 104,15 | 7,10% | 13.803,00 |
| 23.09.2025 | 98,48 | 99,50 | 96,65 | 97,25 | -1,29% | 6.733,00 |
| 22.09.2025 | 93,85 | 99,30 | 93,70 | 98,53 | 5,26% | 15.411,00 |
| 19.09.2025 | 93,38 | 95,13 | 92,18 | 93,60 | 0,16% | 18.885,00 |
| 18.09.2025 | 95,20 | 95,95 | 92,23 | 93,45 | -1,11% | 16.687,00 |
| 17.09.2025 | 94,88 | 97,68 | 93,50 | 94,50 | -0,05% | 20.245,00 |
| 16.09.2025 | 95,00 | 97,53 | 94,10 | 94,55 | -0,84% | 18.546,00 |
| 15.09.2025 | 93,00 | 95,93 | 92,63 | 95,35 | 2,53% | 31.336,00 |
| 12.09.2025 | 96,53 | 96,80 | 90,70 | 93,00 | -2,77% | 51.140,00 |
| 11.09.2025 | 91,75 | 96,58 | 91,38 | 95,65 | 3,91% | 17.453,00 |
| 10.09.2025 | 90,15 | 93,45 | 89,75 | 92,05 | 2,25% | 15.809,00 |
| 09.09.2025 | 91,93 | 93,28 | 87,05 | 90,03 | -2,01% | 20.566,00 |
| 08.09.2025 | 89,88 | 93,25 | 89,88 | 91,88 | 2,23% | 12.677,00 |
| 05.09.2025 | 89,63 | 91,75 | 88,95 | 89,88 | 0,25% | 5.974,00 |
| 04.09.2025 | 92,38 | 92,73 | 88,55 | 89,65 | -2,90% | 12.110,00 |
| 03.09.2025 | 92,00 | 93,95 | 91,83 | 92,33 | 0,19% | 3.138,00 |
| 02.09.2025 | 93,03 | 94,58 | 89,20 | 92,15 | -0,94% | 17.463,00 |
| 01.09.2025 | 88,40 | 93,48 | 88,40 | 93,03 | 5,17% | 26.426,00 |
| 29.08.2025 | 85,80 | 89,73 | 85,73 | 88,45 | 2,91% | 18.167,00 |
| 28.08.2025 | 85,18 | 86,83 | 83,80 | 85,95 | 0,94% | 3.241,00 |
| 27.08.2025 | 87,30 | 87,93 | 85,03 | 85,15 | -2,55% | 6.535,00 |
| 26.08.2025 | 87,43 | 88,23 | 85,63 | 87,38 | -0,06% | 19.884,00 |
| 25.08.2025 | 86,15 | 88,80 | 85,95 | 87,43 | 1,48% | 30.044,00 |
| 22.08.2025 | 83,75 | 87,28 | 83,75 | 86,15 | 2,93% | 9.916,00 |
| 21.08.2025 | 80,05 | 84,05 | 80,05 | 83,70 | 4,56% | 18.941,00 |
| 20.08.2025 | 80,50 | 81,25 | 76,05 | 80,05 | -0,56% | 12.310,00 |
| 19.08.2025 | 88,28 | 88,85 | 79,80 | 80,50 | -8,81% | 39.972,00 |
| 18.08.2025 | 87,60 | 89,53 | 85,45 | 88,28 | 3,43% | 10.330,00 |
| 15.08.2025 | 85,60 | 86,75 | 84,03 | 85,35 | -0,26% | 14.662,00 |
| 14.08.2025 | 86,38 | 87,68 | 85,33 | 85,58 | -1,07% | 6.018,00 |
| 13.08.2025 | 86,48 | 89,43 | 85,48 | 86,50 | 0,14% | 33.273,00 |
| 12.08.2025 | 83,23 | 86,83 | 81,30 | 86,38 | 3,47% | 9.571,00 |
| 11.08.2025 | 85,60 | 85,73 | 78,80 | 83,48 | -2,57% | 41.341,00 |
| 08.08.2025 | 90,30 | 91,58 | 83,35 | 85,68 | -5,15% | 25.856,00 |
| 07.08.2025 | 93,68 | 93,95 | 88,98 | 90,33 | -3,58% | 27.739,00 |
| 06.08.2025 | 94,20 | 95,68 | 92,30 | 93,68 | -0,27% | 4.389,00 |
| 05.08.2025 | 94,23 | 95,90 | 93,18 | 93,93 | -0,27% | 6.056,00 |