85,600€
0,03%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 91,55 | 95,85 | 91,55 | 94,18 | 2,87% | 11.249,00 |
| 01.08.2025 | 95,30 | 95,75 | 89,75 | 91,55 | -3,93% | 27.896,00 |
| 31.07.2025 | 92,65 | 97,93 | 91,60 | 95,30 | 2,92% | 28.744,00 |
| 30.07.2025 | 93,95 | 94,98 | 91,38 | 92,60 | -1,75% | 4.823,00 |
| 29.07.2025 | 92,08 | 94,68 | 91,45 | 94,25 | 2,53% | 14.147,00 |
| 28.07.2025 | 97,28 | 98,73 | 90,73 | 91,93 | -5,57% | 25.106,00 |
| 25.07.2025 | 97,78 | 98,85 | 96,23 | 97,35 | -0,43% | 4.921,00 |
| 24.07.2025 | 99,83 | 100,75 | 95,68 | 97,78 | -2,03% | 28.469,00 |
| 23.07.2025 | 100,08 | 101,95 | 98,88 | 99,80 | -0,25% | 4.680,00 |
| 22.07.2025 | 101,25 | 102,95 | 98,45 | 100,05 | -1,19% | 8.802,00 |
| 21.07.2025 | 103,35 | 103,85 | 100,30 | 101,25 | -1,98% | 13.692,00 |
| 18.07.2025 | 102,45 | 105,10 | 102,15 | 103,30 | 0,93% | 10.776,00 |
| 17.07.2025 | 101,40 | 102,75 | 100,45 | 102,35 | 1,09% | 6.492,00 |
| 16.07.2025 | 102,35 | 104,10 | 99,70 | 101,25 | -1,07% | 8.047,00 |
| 15.07.2025 | 104,70 | 106,20 | 100,80 | 102,35 | -2,24% | 14.368,00 |
| 14.07.2025 | 100,55 | 105,25 | 99,05 | 104,70 | 2,85% | 25.360,00 |
| 11.07.2025 | 104,40 | 105,85 | 100,80 | 101,80 | -2,44% | 17.728,00 |
| 10.07.2025 | 104,15 | 106,85 | 102,05 | 104,35 | -0,05% | 22.264,00 |
| 09.07.2025 | 103,95 | 106,90 | 102,95 | 104,40 | 0,43% | 18.317,00 |
| 08.07.2025 | 99,90 | 105,95 | 99,88 | 103,95 | 3,72% | 25.473,00 |
| 07.07.2025 | 96,78 | 101,20 | 96,75 | 100,23 | 3,56% | 17.447,00 |
| 04.07.2025 | 93,88 | 97,50 | 93,50 | 96,78 | 3,14% | 15.898,00 |
| 03.07.2025 | 92,63 | 94,90 | 92,55 | 93,83 | 1,35% | 19.476,00 |
| 02.07.2025 | 93,25 | 93,70 | 89,35 | 92,58 | -0,46% | 11.025,00 |
| 01.07.2025 | 97,03 | 98,45 | 91,05 | 93,00 | -4,37% | - |
| 30.06.2025 | 94,68 | 97,95 | 94,63 | 97,25 | 2,72% | - |
| 27.06.2025 | 99,83 | 102,10 | 0,00 | 94,68 | -5,09% | 23,00 |
| 26.06.2025 | 94,33 | 99,90 | 93,68 | 99,75 | 5,78% | - |
| 25.06.2025 | 89,13 | 94,98 | 89,10 | 94,30 | 5,72% | - |
| 24.06.2025 | 91,70 | 92,23 | 0,00 | 89,20 | -3,10% | 16.035,00 |
| 23.06.2025 | 97,60 | 99,13 | 88,08 | 92,05 | -2,52% | 55.961,00 |
| 20.06.2025 | 90,28 | 94,90 | 90,10 | 94,43 | 5,18% | 41.764,00 |
| 19.06.2025 | 92,05 | 93,98 | 89,55 | 89,78 | -2,47% | 12.833,00 |
| 18.06.2025 | 91,20 | 94,15 | 90,70 | 92,05 | 1,15% | 7.252,00 |
| 17.06.2025 | 92,58 | 93,90 | 89,58 | 91,00 | -2,02% | 12.637,00 |
| 16.06.2025 | 94,40 | 96,83 | 0,00 | 92,88 | -1,62% | 14.586,00 |
| 13.06.2025 | 94,68 | 99,35 | 92,75 | 94,40 | 0,29% | 21.432,00 |
| 12.06.2025 | 94,58 | 96,13 | 90,43 | 94,13 | -0,37% | 17.666,00 |
| 11.06.2025 | 87,40 | 95,15 | 86,55 | 94,48 | 8,06% | 44.325,00 |
| 10.06.2025 | 96,38 | 96,85 | 83,73 | 87,43 | -9,10% | 49.592,00 |
| 09.06.2025 | 100,50 | 100,85 | 95,28 | 96,18 | -4,82% | 21.625,00 |
| 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 |