36,670€
0,69%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 33,11 | 33,29 | 30,09 | 32,93 | -0,66% | 16.186,00 |
| 06.11.2024 | 31,98 | 34,78 | 31,54 | 33,15 | 3,46% | 10.733,00 |
| 05.11.2024 | 30,31 | 32,15 | 30,16 | 32,04 | 5,64% | 1.584,00 |
| 04.11.2024 | 31,24 | 31,41 | 30,22 | 30,33 | -2,91% | 1.017,00 |
| 01.11.2024 | 31,19 | 31,59 | 31,12 | 31,24 | 0,16% | 2.928,00 |
| 31.10.2024 | 31,38 | 31,57 | 30,78 | 31,19 | -0,61% | 1.925,00 |
| 30.10.2024 | 32,02 | 32,09 | 31,13 | 31,38 | -2,24% | 1.990,00 |
| 29.10.2024 | 31,90 | 32,58 | 31,74 | 32,10 | 0,53% | 1.381,00 |
| 28.10.2024 | 31,88 | 32,17 | 31,55 | 31,93 | 0,66% | 899,00 |
| 25.10.2024 | 31,92 | 32,14 | 31,38 | 31,72 | -0,69% | 193,00 |
| 24.10.2024 | 31,02 | 32,10 | 30,98 | 31,94 | 2,90% | 583,00 |
| 23.10.2024 | 32,07 | 32,22 | 30,98 | 31,04 | -3,15% | 775,00 |
| 22.10.2024 | 31,32 | 32,16 | 31,01 | 32,05 | 2,27% | 6.149,00 |
| 21.10.2024 | 30,02 | 31,79 | 29,99 | 31,34 | 4,40% | 2.754,00 |
| 18.10.2024 | 29,65 | 30,20 | 29,60 | 30,02 | 1,25% | 1.956,00 |
| 17.10.2024 | 29,08 | 29,92 | 28,96 | 29,65 | 1,96% | 181,00 |
| 16.10.2024 | 28,86 | 29,23 | 28,66 | 29,08 | 0,76% | 452,00 |
| 15.10.2024 | 28,37 | 28,96 | 28,15 | 28,86 | 1,73% | 1.796,00 |
| 14.10.2024 | 28,29 | 28,84 | 28,02 | 28,37 | 0,35% | 4.176,00 |
| 11.10.2024 | 28,82 | 28,85 | 27,31 | 28,27 | -1,91% | 5.906,00 |
| 10.10.2024 | 29,84 | 30,18 | 28,67 | 28,82 | -3,42% | 882,00 |
| 09.10.2024 | 29,94 | 30,13 | 29,33 | 29,84 | -0,33% | 2.063,00 |
| 08.10.2024 | 29,59 | 29,99 | 29,41 | 29,94 | 1,11% | 165,00 |
| 07.10.2024 | 30,24 | 30,58 | 29,14 | 29,61 | -2,02% | 2.364,00 |
| 04.10.2024 | 30,27 | 30,34 | 29,85 | 30,22 | -0,10% | 1.652,00 |
| 03.10.2024 | 30,12 | 30,87 | 29,74 | 30,25 | -0,03% | 1.886,00 |
| 02.10.2024 | 31,87 | 32,07 | 29,83 | 30,26 | -4,75% | 5.423,00 |
| 01.10.2024 | 29,57 | 32,36 | 29,48 | 31,77 | 7,51% | 4.274,00 |
| 30.09.2024 | 29,08 | 30,17 | 28,75 | 29,55 | 2,89% | 2.605,00 |
| 27.09.2024 | 28,66 | 29,14 | 28,48 | 28,72 | 0,28% | 216,00 |
| 26.09.2024 | 28,40 | 28,86 | 28,02 | 28,64 | 1,13% | 1.070,00 |
| 25.09.2024 | 28,04 | 28,44 | 27,76 | 28,32 | 1,00% | 9.710,00 |
| 24.09.2024 | 28,56 | 28,60 | 27,90 | 28,04 | -1,54% | 11.160,00 |
| 23.09.2024 | 28,84 | 29,07 | 28,38 | 28,48 | -1,18% | 660,00 |
| 20.09.2024 | 28,90 | 29,06 | 28,45 | 28,82 | -0,35% | 2.684,00 |
| 19.09.2024 | 28,33 | 29,30 | 28,33 | 28,92 | 2,01% | 10.850,00 |
| 18.09.2024 | 28,24 | 28,52 | 28,02 | 28,35 | 0,39% | 830,00 |
| 17.09.2024 | 30,48 | 30,78 | 27,81 | 28,24 | -7,29% | 13.265,00 |
| 16.09.2024 | 30,62 | 30,78 | 30,12 | 30,46 | -0,52% | 150,00 |
| 13.09.2024 | 30,66 | 30,89 | 30,23 | 30,62 | -0,13% | 451,00 |
| 12.09.2024 | 30,40 | 30,76 | 30,02 | 30,66 | 0,79% | 938,00 |
| 11.09.2024 | 30,35 | 30,89 | 29,90 | 30,42 | 0,30% | 2.850,00 |
| 10.09.2024 | 30,00 | 30,49 | 29,84 | 30,33 | 1,03% | 1.425,00 |
| 09.09.2024 | 29,64 | 30,61 | 29,28 | 30,02 | 1,49% | 1.252,00 |
| 06.09.2024 | 30,70 | 30,75 | 29,37 | 29,58 | -3,65% | 3.206,00 |
| 05.09.2024 | 30,98 | 31,04 | 29,97 | 30,70 | -0,84% | 2.063,00 |
| 04.09.2024 | 30,50 | 31,03 | 29,86 | 30,96 | 1,01% | 4.693,00 |
| 03.09.2024 | 32,10 | 32,20 | 30,36 | 30,65 | -4,52% | 5.247,00 |
| 02.09.2024 | 34,00 | 34,25 | 31,78 | 32,10 | -5,67% | 6.114,00 |
| 30.08.2024 | 34,08 | 34,44 | 33,84 | 34,03 | -0,15% | 1.223,00 |
| 29.08.2024 | 34,19 | 34,28 | 33,55 | 34,08 | -0,23% | 885,00 |
| 28.08.2024 | 33,03 | 34,81 | 32,86 | 34,16 | 3,42% | 2.046,00 |
| 27.08.2024 | 33,26 | 33,60 | 32,99 | 33,03 | -0,60% | 220,00 |
| 26.08.2024 | 33,49 | 33,75 | 33,01 | 33,23 | -0,92% | 1.911,00 |
| 23.08.2024 | 33,46 | 33,76 | 33,08 | 33,54 | 0,24% | 1.863,00 |
| 22.08.2024 | 33,90 | 33,98 | 33,42 | 33,46 | -1,30% | 1.180,00 |
| 21.08.2024 | 33,96 | 34,19 | 33,71 | 33,90 | -0,18% | 1.065,00 |
| 20.08.2024 | 34,67 | 35,20 | 33,73 | 33,96 | -2,05% | 1.385,00 |
| 19.08.2024 | 36,11 | 36,11 | 33,48 | 34,67 | -3,99% | 8.944,00 |
| 16.08.2024 | 35,85 | 36,48 | 35,85 | 36,11 | 0,73% | 2.567,00 |
| 15.08.2024 | 35,16 | 35,96 | 35,14 | 35,85 | 1,96% | 2.234,00 |
| 14.08.2024 | 34,90 | 35,26 | 34,75 | 35,16 | 0,74% | 897,00 |
| 13.08.2024 | 34,55 | 35,13 | 34,49 | 34,90 | 1,01% | 1.356,00 |
| 12.08.2024 | 34,49 | 35,01 | 34,35 | 34,55 | 0,35% | 512,00 |
| 09.08.2024 | 34,32 | 34,72 | 34,06 | 34,43 | 0,09% | 1.929,00 |
| 08.08.2024 | 33,59 | 34,43 | 33,20 | 34,40 | 2,78% | 1.056,00 |
| 07.08.2024 | 33,66 | 34,12 | 33,30 | 33,47 | 0,60% | 2.878,00 |
| 06.08.2024 | 32,01 | 33,45 | 32,01 | 33,27 | 3,68% | 6.136,00 |
| 05.08.2024 | 33,12 | 33,12 | 30,87 | 32,09 | -2,93% | 6.634,00 |
| 02.08.2024 | 33,50 | 33,64 | 32,53 | 33,06 | -1,37% | 3.215,00 |
| 01.08.2024 | 34,31 | 35,28 | 33,38 | 33,52 | -2,22% | 1.419,00 |
| 31.07.2024 | 34,71 | 35,17 | 34,18 | 34,28 | -1,07% | 1.855,00 |
| 30.07.2024 | 34,18 | 34,86 | 33,68 | 34,65 | 1,38% | 2.218,00 |
| 29.07.2024 | 33,42 | 35,09 | 33,41 | 34,18 | 2,40% | 1.320,00 |
| 26.07.2024 | 33,51 | 35,80 | 32,90 | 33,38 | -0,33% | 6.008,00 |
| 25.07.2024 | 33,23 | 33,61 | 32,59 | 33,49 | 0,54% | 2.194,00 |
| 24.07.2024 | 33,88 | 34,42 | 32,60 | 33,31 | -2,00% | 1.241,00 |
| 23.07.2024 | 34,13 | 34,46 | 33,78 | 33,99 | -0,50% | 1.931,00 |
| 22.07.2024 | 34,48 | 34,62 | 33,82 | 34,16 | -0,93% | 1.791,00 |
| 19.07.2024 | 34,80 | 35,07 | 34,20 | 34,48 | -1,09% | 1.723,00 |
| 18.07.2024 | 33,69 | 35,68 | 33,69 | 34,86 | 3,47% | 2.829,00 |
| 17.07.2024 | 35,23 | 35,54 | 33,46 | 33,69 | -4,37% | 6.330,00 |
| 16.07.2024 | 35,82 | 35,93 | 34,80 | 35,23 | -1,65% | 5.430,00 |
| 15.07.2024 | 35,80 | 36,59 | 35,34 | 35,82 | 0,06% | 2.550,00 |
| 12.07.2024 | 36,40 | 36,47 | 35,54 | 35,80 | -1,49% | 3.765,00 |
| 11.07.2024 | 36,80 | 36,94 | 35,99 | 36,34 | -1,25% | 6.463,00 |
| 10.07.2024 | 34,78 | 37,20 | 34,72 | 36,80 | 5,81% | 2.064,00 |
| 09.07.2024 | 35,49 | 35,58 | 34,51 | 34,78 | -2,00% | 803,00 |
| 08.07.2024 | 35,89 | 36,95 | 35,24 | 35,49 | -1,33% | 4.775,00 |