61,975€
-0,20%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 36,59 | 37,31 | 35,78 | 36,88 | 0,77% | 1.060,00 |
| 13.01.2025 | 37,34 | 37,46 | 36,23 | 36,60 | -1,90% | 2.134,00 |
| 10.01.2025 | 37,18 | 37,69 | 36,87 | 37,31 | 0,13% | 2.648,00 |
| 09.01.2025 | 36,51 | 37,35 | 36,07 | 37,26 | 2,05% | 4.286,00 |
| 08.01.2025 | 34,79 | 37,26 | 34,76 | 36,51 | 4,94% | 5.274,00 |
| 07.01.2025 | 33,82 | 34,99 | 33,70 | 34,79 | 2,99% | 4.285,00 |
| 06.01.2025 | 34,04 | 34,48 | 32,79 | 33,78 | -0,53% | 4.826,00 |
| 03.01.2025 | 34,58 | 34,58 | 33,26 | 33,96 | 0,53% | 2.603,00 |
| 02.01.2025 | 34,62 | 34,93 | 33,73 | 33,78 | -2,29% | 1.427,00 |
| 30.12.2024 | 34,61 | 34,84 | 34,40 | 34,57 | 0,29% | 194,00 |
| 27.12.2024 | 34,72 | 34,98 | 34,28 | 34,47 | -0,63% | 1.629,00 |
| 23.12.2024 | 33,91 | 35,17 | 33,91 | 34,69 | 2,30% | 2.181,00 |
| 20.12.2024 | 33,91 | 34,06 | 33,21 | 33,91 | -0,41% | 4.597,00 |
| 19.12.2024 | 33,10 | 34,26 | 32,98 | 34,05 | 2,87% | 2.192,00 |
| 18.12.2024 | 33,83 | 34,29 | 32,99 | 33,10 | -2,16% | 3.284,00 |
| 17.12.2024 | 34,51 | 35,34 | 33,68 | 33,83 | -1,97% | 1.945,00 |
| 16.12.2024 | 35,29 | 35,71 | 34,51 | 34,51 | -2,27% | 3.952,00 |
| 13.12.2024 | 35,56 | 36,34 | 35,22 | 35,31 | -0,70% | 7.783,00 |
| 12.12.2024 | 34,59 | 36,26 | 33,70 | 35,56 | 2,80% | 11.507,00 |
| 11.12.2024 | 33,94 | 34,65 | 33,39 | 34,59 | 1,92% | 3.356,00 |
| 10.12.2024 | 35,20 | 35,20 | 33,31 | 33,94 | -3,30% | 6.857,00 |
| 09.12.2024 | 37,69 | 37,75 | 34,37 | 35,10 | -6,80% | 17.857,00 |
| 06.12.2024 | 38,14 | 38,33 | 37,63 | 37,66 | -1,26% | 2.283,00 |
| 05.12.2024 | 37,78 | 38,37 | 37,58 | 38,14 | 0,95% | 6.121,00 |
| 04.12.2024 | 37,42 | 37,88 | 37,42 | 37,78 | 0,88% | 3.875,00 |
| 03.12.2024 | 37,11 | 37,73 | 37,08 | 37,45 | 0,92% | 6.541,00 |
| 02.12.2024 | 36,65 | 37,50 | 36,53 | 37,11 | 1,26% | 2.964,00 |
| 29.11.2024 | 36,66 | 36,79 | 36,42 | 36,65 | -0,03% | 1.849,00 |
| 28.11.2024 | 36,07 | 36,92 | 35,98 | 36,66 | 1,64% | 730,00 |
| 27.11.2024 | 36,69 | 36,96 | 36,05 | 36,07 | -1,69% | 1.940,00 |
| 26.11.2024 | 36,61 | 37,06 | 36,16 | 36,69 | 0,22% | 2.997,00 |
| 25.11.2024 | 36,67 | 37,46 | 35,99 | 36,61 | -0,16% | 10.739,00 |
| 22.11.2024 | 36,45 | 36,90 | 36,00 | 36,67 | 0,69% | 4.431,00 |
| 21.11.2024 | 35,73 | 36,46 | 35,45 | 36,42 | 1,93% | 4.308,00 |
| 20.11.2024 | 35,75 | 36,25 | 35,13 | 35,73 | 0,22% | 1.797,00 |
| 19.11.2024 | 35,50 | 36,15 | 34,56 | 35,65 | 0,71% | 6.056,00 |
| 18.11.2024 | 34,62 | 36,12 | 34,59 | 35,40 | 2,28% | 9.446,00 |
| 15.11.2024 | 33,19 | 35,10 | 32,65 | 34,61 | 4,15% | 4.251,00 |
| 14.11.2024 | 34,71 | 35,00 | 33,10 | 33,23 | -4,26% | 2.397,00 |
| 13.11.2024 | 35,85 | 36,30 | 34,16 | 34,71 | -3,10% | 12.416,00 |
| 12.11.2024 | 35,51 | 36,15 | 34,70 | 35,82 | 0,76% | 7.207,00 |
| 11.11.2024 | 33,72 | 35,66 | 33,72 | 35,55 | 5,52% | 13.482,00 |
| 08.11.2024 | 32,93 | 33,88 | 32,68 | 33,69 | 2,31% | 5.582,00 |