38,540€
0,97%
Echtzeit-Aktienkurs HENSOLDT AG INH O.N.
Bid:
Ask:
Aktienkurse zur HENSOLDT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,17 | 39,10 | 38,04 | 38,54 | 0,97% | 4.985,00 |
| 09.05.2024 | 37,78 | 38,50 | 37,64 | 38,17 | 0,87% | 1.284,00 |
| 08.05.2024 | 37,09 | 38,43 | 36,77 | 37,84 | 1,97% | 6.139,00 |
| 07.05.2024 | 38,23 | 38,94 | 36,62 | 37,11 | -2,93% | 8.845,00 |
| 06.05.2024 | 38,10 | 38,34 | 37,52 | 38,23 | 0,34% | 4.254,00 |
| 03.05.2024 | 35,62 | 38,13 | 35,61 | 38,10 | 6,78% | 3.562,00 |
| 02.05.2024 | 36,73 | 37,00 | 35,58 | 35,68 | -2,86% | 5.179,00 |
| 30.04.2024 | 37,62 | 38,22 | 36,64 | 36,73 | -2,37% | 1.897,00 |
| 29.04.2024 | 38,15 | 38,60 | 37,23 | 37,62 | -1,39% | 2.887,00 |
| 26.04.2024 | 37,80 | 38,33 | 37,27 | 38,15 | 0,08% | 2.654,00 |
| 25.04.2024 | 39,16 | 39,63 | 37,04 | 38,12 | -2,21% | 3.478,00 |
| 24.04.2024 | 38,38 | 39,40 | 38,28 | 38,98 | 1,43% | 5.055,00 |
| 23.04.2024 | 38,19 | 38,63 | 37,84 | 38,43 | 0,63% | 3.804,00 |
| 22.04.2024 | 37,96 | 38,47 | 37,43 | 38,19 | 1,19% | 5.307,00 |
| 19.04.2024 | 37,10 | 38,05 | 36,57 | 37,74 | 1,73% | 8.593,00 |
| 18.04.2024 | 37,93 | 38,15 | 35,88 | 37,10 | -2,19% | 16.336,00 |
| 17.04.2024 | 39,26 | 39,36 | 37,87 | 37,93 | -3,54% | 9.912,00 |
| 16.04.2024 | 40,14 | 40,14 | 38,72 | 39,32 | -1,90% | 7.722,00 |
| 15.04.2024 | 42,14 | 42,69 | 39,63 | 40,08 | -0,05% | 17.552,00 |
| 12.04.2024 | 39,63 | 40,60 | 39,60 | 40,10 | 1,19% | 11.895,00 |
| 11.04.2024 | 38,29 | 39,78 | 38,25 | 39,63 | 3,45% | 7.212,00 |
| 10.04.2024 | 39,13 | 39,41 | 37,58 | 38,31 | -1,92% | 19.481,00 |
| 09.04.2024 | 42,41 | 42,63 | 37,03 | 39,06 | -7,90% | 40.500,00 |
| 08.04.2024 | 40,58 | 42,55 | 40,55 | 42,41 | 4,51% | 12.152,00 |
| 05.04.2024 | 43,66 | 43,85 | 39,72 | 40,58 | -7,14% | 34.600,00 |
| 04.04.2024 | 43,98 | 44,58 | 43,02 | 43,70 | -0,68% | 167.028,00 |
| 03.04.2024 | 42,98 | 44,00 | 42,42 | 44,00 | 2,33% | 237.341,00 |
| 02.04.2024 | 44,66 | 44,78 | 42,38 | 43,00 | -1,69% | 333.481,00 |
| 28.03.2024 | 42,70 | 43,98 | 42,62 | 43,74 | 2,20% | 289.071,00 |
| 27.03.2024 | 44,60 | 44,98 | 40,64 | 42,80 | -2,73% | 691.106,00 |
| 26.03.2024 | 42,10 | 44,50 | 41,36 | 44,00 | 4,76% | 758.603,00 |
| 25.03.2024 | 38,64 | 42,00 | 37,82 | 42,00 | 11,58% | 591.146,00 |
| 22.03.2024 | 34,98 | 37,64 | 34,92 | 37,64 | 9,10% | 337.079,00 |
| 21.03.2024 | 34,96 | 35,18 | 34,30 | 34,50 | -0,58% | 83.228,00 |
| 20.03.2024 | 35,62 | 35,66 | 34,10 | 34,70 | -2,58% | 67.686,00 |
| 19.03.2024 | 35,12 | 35,70 | 34,82 | 35,62 | 1,31% | 106.945,00 |
| 18.03.2024 | 34,10 | 35,18 | 33,80 | 35,16 | 3,41% | 129.506,00 |
| 15.03.2024 | 33,40 | 34,32 | 33,02 | 34,00 | 0,41% | 78.515,00 |
| 14.03.2024 | 33,42 | 34,86 | 33,40 | 33,86 | 0,24% | 75.150,00 |
| 13.03.2024 | 33,14 | 33,78 | 32,92 | 33,78 | 1,87% | 40.237,00 |
| 12.03.2024 | 33,30 | 33,70 | 32,90 | 33,16 | 0,00% | 60.500,00 |
| 11.03.2024 | 34,10 | 34,12 | 32,88 | 33,16 | -2,07% | 86.753,00 |
| 08.03.2024 | 34,98 | 34,98 | 33,62 | 33,86 | -3,26% | 75.657,00 |
| 07.03.2024 | 34,92 | 35,36 | 34,72 | 35,00 | 0,29% | 72.292,00 |
| 06.03.2024 | 34,68 | 35,00 | 34,14 | 34,90 | 0,63% | 97.780,00 |
| 05.03.2024 | 33,54 | 34,90 | 33,34 | 34,68 | 2,60% | 122.300,00 |
| 04.03.2024 | 34,86 | 34,98 | 33,56 | 33,80 | -2,09% | 113.281,00 |
| 01.03.2024 | 33,98 | 34,78 | 33,58 | 34,52 | 2,62% | 124.936,00 |
| 29.02.2024 | 33,72 | 33,98 | 32,60 | 33,64 | -1,00% | 99.869,00 |
| 28.02.2024 | 34,46 | 34,52 | 33,72 | 33,98 | -1,05% | 101.315,00 |
| 27.02.2024 | 33,68 | 34,80 | 33,54 | 34,34 | 1,90% | 226.543,00 |
| 26.02.2024 | 31,48 | 33,98 | 31,22 | 33,70 | 7,19% | 296.576,00 |
| 23.02.2024 | 33,30 | 33,38 | 30,52 | 31,44 | -7,53% | 544.948,00 |
| 22.02.2024 | 33,72 | 34,16 | 33,38 | 34,00 | 0,59% | 134.651,00 |
| 21.02.2024 | 34,26 | 34,40 | 33,52 | 33,80 | -1,17% | 123.530,00 |
| 20.02.2024 | 35,88 | 35,90 | 34,02 | 34,20 | -4,58% | 230.319,00 |
| 19.02.2024 | 34,60 | 35,86 | 34,18 | 35,84 | 6,04% | 358.321,00 |
| 16.02.2024 | 35,00 | 35,26 | 33,28 | 33,80 | -3,04% | 243.944,00 |
| 15.02.2024 | 35,08 | 35,24 | 34,16 | 34,86 | -0,97% | 224.244,00 |
| 14.02.2024 | 33,88 | 36,12 | 33,26 | 35,20 | 5,07% | 591.651,00 |
| 13.02.2024 | 31,98 | 34,14 | 31,90 | 33,50 | 5,02% | 408.074,00 |
| 12.02.2024 | 30,48 | 31,98 | 30,48 | 31,90 | 5,28% | 284.582,00 |
| 09.02.2024 | 29,86 | 30,34 | 29,54 | 30,30 | 1,81% | 93.840,00 |
| 08.02.2024 | 29,50 | 30,08 | 29,40 | 29,76 | 0,74% | 97.994,00 |
| 07.02.2024 | 29,20 | 29,54 | 28,98 | 29,54 | 1,16% | 65.009,00 |
| 06.02.2024 | 28,78 | 29,20 | 28,48 | 29,20 | 1,46% | 73.959,00 |
| 05.02.2024 | 28,24 | 28,90 | 28,00 | 28,78 | 1,77% | 41.193,00 |
| 02.02.2024 | 28,76 | 28,98 | 28,02 | 28,28 | -1,67% | 102.841,00 |
| 01.02.2024 | 27,96 | 28,78 | 27,68 | 28,76 | 3,08% | 82.976,00 |
| 31.01.2024 | 27,88 | 27,96 | 27,18 | 27,90 | 0,87% | 45.034,00 |
| 30.01.2024 | 27,40 | 28,18 | 27,40 | 27,66 | 0,51% | 64.976,00 |
| 29.01.2024 | 27,50 | 28,10 | 27,04 | 27,52 | 3,23% | 96.730,00 |
| 26.01.2024 | 27,04 | 27,28 | 25,94 | 26,66 | -2,49% | 119.466,00 |
| 25.01.2024 | 27,62 | 28,08 | 27,06 | 27,34 | -1,01% | 54.715,00 |
| 24.01.2024 | 27,02 | 27,94 | 27,02 | 27,62 | 2,22% | 63.985,00 |
| 23.01.2024 | 27,80 | 27,94 | 26,90 | 27,02 | -3,22% | 91.078,00 |
| 22.01.2024 | 28,34 | 28,34 | 27,62 | 27,92 | -0,78% | 66.656,00 |
| 19.01.2024 | 28,38 | 28,92 | 27,72 | 28,14 | -0,92% | 108.134,00 |
| 18.01.2024 | 28,58 | 28,72 | 27,82 | 28,40 | -0,56% | 139.615,00 |
| 17.01.2024 | 27,96 | 29,04 | 27,40 | 28,56 | 1,64% | 197.008,00 |
| 16.01.2024 | 26,84 | 28,10 | 26,60 | 28,10 | 4,31% | 139.675,00 |
| 15.01.2024 | 27,70 | 27,86 | 26,56 | 26,94 | -0,37% | 126.326,00 |
| 12.01.2024 | 25,96 | 27,38 | 25,94 | 27,04 | 4,32% | 138.980,00 |
| 11.01.2024 | 25,50 | 26,00 | 25,42 | 25,92 | 1,33% | 46.298,00 |
| 10.01.2024 | 25,34 | 25,70 | 25,04 | 25,58 | 0,79% | 31.106,00 |
| 09.01.2024 | 25,26 | 25,54 | 24,90 | 25,38 | 0,48% | 43.938,00 |
| 08.01.2024 | 25,50 | 25,64 | 24,84 | 25,26 | -1,41% | 41.532,00 |
| 05.01.2024 | 25,76 | 25,98 | 25,28 | 25,62 | -0,31% | 31.869,00 |
| 04.01.2024 | 25,44 | 25,94 | 25,22 | 25,70 | 1,82% | 47.694,00 |
| 03.01.2024 | 25,22 | 25,68 | 24,84 | 25,24 | 0,24% | 82.967,00 |
| 02.01.2024 | 24,50 | 25,50 | 24,44 | 25,18 | 3,37% | 93.985,00 |
| 29.12.2023 | 24,14 | 24,38 | 23,96 | 24,36 | 1,00% | 30.595,00 |
| 28.12.2023 | 24,20 | 24,32 | 23,92 | 24,12 | 0,08% | 27.296,00 |
| 27.12.2023 | 24,00 | 24,44 | 23,88 | 24,10 | 0,67% | 45.533,00 |
| 22.12.2023 | 24,04 | 24,28 | 23,92 | 23,94 | -1,40% | 23.383,00 |
| 21.12.2023 | 24,16 | 24,38 | 23,96 | 24,28 | 0,83% | 27.187,00 |
| 20.12.2023 | 24,28 | 24,46 | 24,02 | 24,08 | -0,33% | 40.603,00 |
| 19.12.2023 | 23,98 | 24,54 | 23,76 | 24,16 | 1,09% | 76.279,00 |
| 18.12.2023 | 24,02 | 24,16 | 23,66 | 23,90 | 0,00% | 43.620,00 |
| 15.12.2023 | 24,34 | 24,36 | 23,72 | 23,90 | -1,57% | 61.846,00 |