8,820€
-1,34%
Echtzeit-Aktienkurs HENSOLDT AG (ADRs)
Bid:
Ask:
Aktienkurse zur HENSOLDT AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,76 | 8,22 | 7,74 | 8,10 | 4,92% | 1.300,00 |
| 04.05.2026 | 7,77 | 7,92 | 7,63 | 7,72 | 0,26% | 9.388,00 |
| 30.04.2026 | 7,46 | 7,70 | 7,45 | 7,70 | 2,67% | 5.270,00 |
| 29.04.2026 | 7,43 | 7,68 | 7,38 | 7,50 | 1,35% | 124,00 |
| 28.04.2026 | 7,44 | 7,44 | 7,16 | 7,40 | 0,00% | 4.050,00 |
| 27.04.2026 | 7,33 | 7,43 | 7,27 | 7,40 | 0,54% | 2.100,00 |
| 24.04.2026 | 7,80 | 7,86 | 7,10 | 7,36 | -6,12% | 5.189,00 |
| 23.04.2026 | 7,76 | 7,84 | 7,60 | 7,84 | 0,51% | 6.881,00 |
| 22.04.2026 | 8,03 | 8,05 | 7,72 | 7,80 | -2,50% | 840,00 |
| 21.04.2026 | 8,26 | 8,32 | 7,81 | 8,00 | -3,15% | 8.028,00 |
| 20.04.2026 | 8,11 | 8,26 | 8,06 | 8,26 | 1,23% | 5.500,00 |
| 17.04.2026 | 8,20 | 8,48 | 8,02 | 8,16 | 1,24% | 2.753,00 |
| 16.04.2026 | 8,04 | 8,36 | 7,99 | 8,06 | 0,00% | 2.096,00 |
| 15.04.2026 | 7,81 | 8,06 | 7,74 | 8,06 | 3,07% | 630,00 |
| 14.04.2026 | 7,88 | 7,91 | 7,79 | 7,82 | -1,01% | 1.606,00 |
| 13.04.2026 | 7,78 | 8,02 | 7,69 | 7,90 | 2,60% | 20,00 |
| 10.04.2026 | 8,11 | 8,15 | 7,58 | 7,70 | -5,64% | 2.540,00 |
| 09.04.2026 | 8,22 | 8,22 | 7,97 | 8,16 | -0,73% | 550,00 |
| 08.04.2026 | 8,34 | 8,40 | 7,98 | 8,22 | 1,23% | 3.368,00 |
| 07.04.2026 | 8,30 | 8,37 | 7,90 | 8,12 | -0,98% | 3.777,00 |
| 02.04.2026 | 7,85 | 8,38 | 7,85 | 8,20 | 0,61% | 2.245,00 |
| 01.04.2026 | 7,68 | 8,25 | 7,55 | 8,15 | 8,67% | 812,00 |
| 31.03.2026 | 7,13 | 7,58 | 6,98 | 7,50 | 5,63% | 53,00 |
| 30.03.2026 | 6,63 | 7,10 | 6,63 | 7,10 | 6,77% | 38,00 |
| 27.03.2026 | 7,03 | 7,08 | 6,53 | 6,65 | -5,00% | 2.005,00 |
| 26.03.2026 | 7,58 | 7,60 | 6,88 | 7,00 | -5,41% | 12.010,00 |
| 25.03.2026 | 7,40 | 7,50 | 7,25 | 7,40 | 2,78% | 5.140,00 |
| 24.03.2026 | 7,50 | 7,58 | 6,98 | 7,20 | -3,36% | 1.334,00 |
| 23.03.2026 | 7,35 | 7,60 | 7,15 | 7,45 | -1,32% | 3.383,00 |
| 20.03.2026 | 8,03 | 8,13 | 7,40 | 7,55 | -5,03% | - |
| 19.03.2026 | 8,40 | 8,50 | 7,83 | 7,95 | -4,22% | 11.022,00 |
| 18.03.2026 | 8,30 | 8,50 | 8,20 | 8,30 | 0,61% | 611,00 |
| 17.03.2026 | 8,35 | 8,35 | 7,95 | 8,25 | 0,61% | - |
| 16.03.2026 | 7,83 | 8,28 | 7,83 | 8,20 | 5,13% | 998,00 |
| 13.03.2026 | 8,18 | 8,38 | 7,78 | 7,80 | -0,64% | 2.340,00 |
| 12.03.2026 | 7,63 | 8,30 | 7,40 | 7,85 | 3,29% | 520,00 |
| 11.03.2026 | 7,60 | 9,03 | 6,85 | 7,60 | -80,16% | 3.474,00 |
| 10.03.2026 | 7,70 | 38,30 | 7,70 | 38,30 | -0,26% | 398,00 |
| 09.03.2026 | 37,30 | 39,90 | 36,70 | 38,40 | 3,78% | 763,00 |
| 06.03.2026 | 37,20 | 38,90 | 36,60 | 37,00 | 0,00% | 1.473,00 |
| 05.03.2026 | 39,80 | 39,90 | 36,40 | 37,00 | -6,09% | 503,00 |
| 04.03.2026 | 38,10 | 39,80 | 37,50 | 39,40 | 2,07% | 795,00 |
| 03.03.2026 | 39,40 | 40,10 | 37,30 | 38,60 | -1,53% | 433,00 |
| 02.03.2026 | 40,50 | 41,00 | 37,90 | 39,20 | 4,81% | 3.670,00 |
| 27.02.2026 | 38,30 | 38,60 | 36,80 | 37,40 | -2,09% | 382,00 |
| 26.02.2026 | 39,40 | 39,90 | 36,20 | 38,20 | -4,98% | 1.947,00 |
| 25.02.2026 | 40,00 | 40,50 | 39,20 | 40,20 | 1,01% | 222,00 |
| 24.02.2026 | 40,40 | 41,20 | 39,10 | 39,80 | -1,97% | 28,00 |
| 23.02.2026 | 41,70 | 42,00 | 39,90 | 40,60 | -3,33% | 1.659,00 |
| 20.02.2026 | 41,80 | 42,60 | 41,40 | 42,00 | 0,48% | 542,00 |
| 19.02.2026 | 41,40 | 41,90 | 40,40 | 41,80 | 1,46% | 166,00 |
| 18.02.2026 | 39,90 | 41,60 | 39,00 | 41,20 | 3,52% | 9.019,00 |
| 17.02.2026 | 40,30 | 40,30 | 38,40 | 39,80 | -1,97% | 323,00 |
| 16.02.2026 | 40,60 | 41,30 | 39,80 | 40,60 | -0,49% | 206,00 |
| 13.02.2026 | 39,60 | 41,00 | 39,30 | 40,80 | 3,03% | 86,00 |
| 12.02.2026 | 39,40 | 40,50 | 39,20 | 39,60 | -0,50% | 334,00 |
| 11.02.2026 | 40,40 | 40,40 | 38,80 | 39,80 | -1,97% | 1.085,00 |
| 10.02.2026 | 40,80 | 40,90 | 39,40 | 40,60 | -0,49% | 363,00 |
| 09.02.2026 | 39,40 | 40,80 | 39,30 | 40,80 | 4,08% | 10,00 |
| 06.02.2026 | 38,40 | 39,60 | 37,70 | 39,20 | 2,35% | 69,00 |
| 05.02.2026 | 37,80 | 39,10 | 36,90 | 38,30 | -2,30% | 10.968,00 |
| 04.02.2026 | 40,50 | 40,80 | 38,30 | 39,20 | -2,49% | 1.339,00 |
| 03.02.2026 | 40,60 | 41,40 | 39,80 | 40,20 | 1,01% | 218,00 |
| 02.02.2026 | 41,30 | 41,40 | 39,50 | 39,80 | -4,78% | 1.121,00 |
| 30.01.2026 | 42,00 | 42,40 | 41,10 | 41,80 | -1,42% | 6.506,00 |
| 29.01.2026 | 43,20 | 43,80 | 42,00 | 42,40 | -2,30% | 1.725,00 |
| 28.01.2026 | 44,00 | 44,40 | 42,80 | 43,40 | -0,46% | 1.634,00 |
| 27.01.2026 | 42,80 | 43,70 | 42,00 | 43,60 | 2,83% | 362,00 |
| 26.01.2026 | 44,50 | 44,80 | 41,60 | 42,40 | -3,20% | 330,00 |
| 23.01.2026 | 41,20 | 43,90 | 40,70 | 43,80 | 5,29% | 226,00 |
| 22.01.2026 | 43,10 | 43,40 | 41,10 | 41,60 | -5,45% | 571,00 |
| 21.01.2026 | 45,40 | 45,70 | 43,00 | 44,00 | -1,79% | 1.033,00 |
| 20.01.2026 | 46,40 | 46,70 | 44,40 | 44,80 | -3,45% | 1.329,00 |
| 19.01.2026 | 47,20 | 48,40 | 46,20 | 46,40 | 0,00% | 1.402,00 |
| 16.01.2026 | 45,00 | 46,60 | 44,70 | 46,40 | 3,80% | 1.421,00 |
| 15.01.2026 | 45,00 | 45,20 | 44,20 | 44,70 | -1,54% | 358,00 |
| 14.01.2026 | 46,00 | 46,40 | 43,80 | 45,40 | -0,87% | 233,00 |
| 13.01.2026 | 46,10 | 46,50 | 45,40 | 45,80 | -0,43% | 575,00 |
| 12.01.2026 | 46,20 | 46,70 | 45,40 | 46,00 | 0,88% | 658,00 |
| 09.01.2026 | 43,30 | 46,10 | 43,10 | 45,60 | 5,07% | 664,00 |
| 08.01.2026 | 44,60 | 44,90 | 42,20 | 43,40 | -0,46% | 522,00 |
| 07.01.2026 | 41,10 | 43,60 | 40,80 | 43,60 | 6,34% | 163,00 |
| 06.01.2026 | 42,20 | 42,20 | 40,00 | 41,00 | -0,97% | 901,00 |
| 05.01.2026 | 39,40 | 41,50 | 39,00 | 41,40 | 7,81% | 447,00 |
| 02.01.2026 | 36,70 | 38,40 | 36,70 | 38,40 | 4,35% | 346,00 |
| 30.12.2025 | 36,60 | 36,80 | 35,90 | 36,80 | 1,66% | - |
| 29.12.2025 | 35,90 | 36,40 | 35,40 | 36,20 | -1,09% | 134,00 |
| 23.12.2025 | 36,50 | 37,20 | 36,30 | 36,60 | -0,54% | - |
| 22.12.2025 | 36,60 | 36,90 | 36,30 | 36,80 | 0,00% | 4,00 |
| 19.12.2025 | 36,90 | 37,20 | 36,20 | 36,80 | 0,27% | 3.455,00 |
| 18.12.2025 | 36,00 | 37,10 | 35,60 | 36,70 | 2,23% | 289,00 |
| 17.12.2025 | 35,30 | 36,10 | 35,10 | 35,90 | 3,16% | 952,00 |
| 16.12.2025 | 34,60 | 35,20 | 33,70 | 34,80 | -2,25% | 1.187,00 |
| 15.12.2025 | 35,60 | 36,60 | 35,30 | 35,60 | -2,73% | 2.164,00 |
| 12.12.2025 | 35,80 | 36,80 | 35,20 | 36,60 | 2,81% | 331,00 |
| 11.12.2025 | 36,00 | 36,30 | 35,40 | 35,60 | -2,73% | 1.443,00 |
| 10.12.2025 | 36,80 | 37,30 | 35,40 | 36,60 | -3,17% | 236,00 |
| 09.12.2025 | 36,20 | 37,80 | 35,80 | 37,80 | 6,78% | 1.014,00 |
| 08.12.2025 | 34,40 | 35,70 | 34,20 | 35,40 | 2,91% | 792,00 |
| 05.12.2025 | 33,90 | 34,80 | 33,60 | 34,40 | -0,58% | 174,00 |