HENSOLDT AG HAG
XETR · Deutschland · Elektronische Technologie
€77,98+1,74 (+2,28 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €78,10 | +2,44 % | €77,20 | €79,04 | €76,98 | 73,84K |
| 2026-09-30 | €76,24 | +1,01 % | €75,56 | €78,26 | €75,56 | 219,53K |
| 2026-09-29 | €75,48 | -0,05 % | €75,38 | €76,64 | €74,04 | 244,09K |
| 2026-09-28 | €75,52 | -0,45 % | €76,44 | €77,02 | €75,42 | 146,43K |
| 2026-09-25 | €75,86 | -0,18 % | €76,62 | €77,04 | €75,02 | 138,64K |
| 2026-09-24 | €76,00 | -4,16 % | €78,24 | €78,30 | €75,62 | 186,88K |
| 2026-09-23 | €79,30 | +2,59 % | €77,52 | €79,92 | €77,22 | 176,41K |
| 2026-09-22 | €77,30 | -1,28 % | €77,16 | €78,86 | €76,78 | 119,48K |
| 2026-09-21 | €78,30 | +0,23 % | €79,00 | €79,32 | €76,92 | 182,58K |
| 2026-09-18 | €78,12 | +0,57 % | €78,00 | €79,98 | €77,68 | 335,26K |
| 2026-09-17 | €77,68 | -0,13 % | €78,80 | €79,84 | €76,90 | 146,64K |
| 2026-09-16 | €77,78 | +0,88 % | €77,92 | €79,18 | €76,62 | 161,32K |
| 2026-09-15 | €77,10 | +0,31 % | €76,10 | €78,30 | €75,78 | 304,67K |
| 2026-09-14 | €76,86 | +0,29 % | €76,46 | €78,26 | €75,98 | 215,11K |
| 2026-09-11 | €76,64 | -1,11 % | €77,30 | €78,86 | €76,20 | 238,53K |
| 2026-09-10 | €77,50 | -1,42 % | €79,06 | €79,60 | €77,22 | 194,37K |
| 2026-09-09 | €78,62 | -3,53 % | €80,08 | €80,74 | €77,62 | 205,40K |
| 2026-09-08 | €81,50 | +2,93 % | €79,44 | €81,82 | €78,42 | 204,88K |
| 2026-09-07 | €79,18 | -0,65 % | €80,48 | €81,60 | €79,18 | 118,63K |
| 2026-09-04 | €79,70 | -2,52 % | €81,94 | €82,82 | €79,62 | 236,13K |
| 2026-09-03 | €81,76 | -0,75 % | €82,12 | €82,52 | €80,42 | 176,67K |
| 2026-09-02 | €82,38 | -0,39 % | €82,72 | €82,80 | €81,22 | 168,38K |
| 2026-09-01 | €82,70 | -3,50 % | €85,40 | €85,50 | €81,82 | 277,52K |
| 2026-08-31 | €85,70 | -1,72 % | €87,28 | €87,40 | €84,76 | 217,94K |
| 2026-08-28 | €87,20 | -2,26 % | €89,66 | €90,00 | €87,20 | 184,63K |
| 2026-08-27 | €89,22 | +2,25 % | €87,86 | €90,24 | €87,24 | 199,06K |
| 2026-08-26 | €87,26 | +0,21 % | €86,48 | €88,50 | €85,66 | 146,82K |
| 2026-08-25 | €87,08 | +0,11 % | €87,78 | €88,48 | €86,26 | 140,21K |
| 2026-08-24 | €86,98 | -2,60 % | €89,30 | €89,90 | €86,66 | 161,40K |
| 2026-08-21 | €89,30 | -0,76 % | €88,88 | €89,70 | €87,94 | 147,38K |
| 2026-08-20 | €89,98 | -2,79 % | €92,36 | €92,58 | €89,34 | 173,22K |
| 2026-08-19 | €92,56 | -1,68 % | €94,24 | €95,48 | €91,86 | 238,01K |
| 2026-08-18 | €94,14 | -1,57 % | €95,00 | €96,06 | €93,14 | 196,57K |
| 2026-08-17 | €95,64 | -0,46 % | €95,10 | €96,30 | €93,98 | 173,58K |
| 2026-08-14 | €96,08 | +3,96 % | €93,08 | €96,70 | €93,08 | 379,03K |
| 2026-08-13 | €92,42 | +0,33 % | €93,00 | €94,94 | €92,12 | 201,70K |
| 2026-08-12 | €92,12 | +1,79 % | €91,30 | €92,70 | €90,60 | 233,26K |
| 2026-08-11 | €90,50 | -1,67 % | €91,74 | €93,22 | €90,02 | 207,17K |
| 2026-08-10 | €92,04 | +1,90 % | €91,46 | €92,68 | €89,50 | 225,58K |
| 2026-08-07 | €90,32 | -0,04 % | €91,00 | €95,26 | €89,86 | 455,60K |
| 2026-08-06 | €90,36 | +3,29 % | €85,52 | €91,04 | €85,42 | 411,61K |
| 2026-08-05 | €87,48 | +0,05 % | €88,00 | €89,90 | €87,20 | 292,76K |
| 2026-08-04 | €87,44 | +1,27 % | €88,30 | €89,60 | €87,14 | 337,20K |
| 2026-08-03 | €86,34 | +8,25 % | €82,12 | €87,82 | €79,48 | 672,47K |
| 2026-07-31 | €79,76 | -5,03 % | €83,00 | €83,60 | €77,64 | 775,93K |
| 2026-07-30 | €83,98 | -0,76 % | €83,90 | €85,08 | €82,66 | 233,68K |
| 2026-07-29 | €84,62 | +0,28 % | €85,10 | €86,08 | €81,80 | 335,36K |
| 2026-07-28 | €84,38 | +1,71 % | €83,10 | €85,86 | €83,08 | 334,50K |
| 2026-07-27 | €82,96 | +3,96 % | €79,60 | €84,78 | €79,60 | 345,18K |
| 2026-07-24 | €79,80 | +0,86 % | €78,80 | €79,86 | €77,96 | 156,70K |
| 2026-07-23 | €79,12 | +2,38 % | €77,70 | €80,74 | €77,68 | 294,76K |
| 2026-07-22 | €77,28 | +1,44 % | €77,06 | €79,06 | €76,12 | 240,90K |
| 2026-07-21 | €76,18 | +1,30 % | €75,88 | €77,58 | €75,04 | 190,27K |
| 2026-07-20 | €75,20 | -1,47 % | €76,62 | €77,16 | €74,56 | 176,23K |
| 2026-07-17 | €76,32 | +4,15 % | €71,00 | €76,74 | €71,00 | 364,37K |
| 2026-07-16 | €73,28 | -0,70 % | €73,86 | €74,08 | €72,24 | 172,72K |
| 2026-07-15 | €73,80 | +0,87 % | €72,14 | €74,26 | €71,08 | 176,94K |
| 2026-07-14 | €73,16 | -0,46 % | €72,42 | €74,56 | €71,62 | 312,50K |
| 2026-07-13 | €73,50 | -1,10 % | €74,30 | €74,68 | €72,36 | 233,28K |
| 2026-07-10 | €74,32 | +0,13 % | €73,52 | €74,68 | €71,80 | 282,48K |
| 2026-07-09 | €74,22 | -5,67 % | €78,86 | €79,54 | €73,84 | 463,03K |
| 2026-07-08 | €78,68 | -2,77 % | €79,80 | €81,24 | €78,00 | 272,43K |
| 2026-07-07 | €80,92 | +0,92 % | €79,56 | €82,02 | €79,22 | 385,16K |
| 2026-07-06 | €80,18 | +6,09 % | €75,16 | €80,46 | €75,10 | 484,21K |
| 2026-07-03 | €75,58 | -1,79 % | €77,26 | €78,00 | €75,58 | 233,60K |
| 2026-07-02 | €76,96 | +8,55 % | €71,00 | €77,94 | €70,90 | 630,13K |
| 2026-07-01 | €70,90 | +4,63 % | €68,30 | €71,30 | €68,18 | 348,58K |
| 2026-06-30 | €67,76 | +0,30 % | €67,50 | €68,72 | €66,26 | 284,64K |
| 2026-06-29 | €67,56 | +4,10 % | €65,28 | €67,62 | €64,92 | 383,39K |
| 2026-06-26 | €64,90 | +0,87 % | €64,28 | €64,90 | €63,18 | 404,16K |
| 2026-06-25 | €64,34 | -6,70 % | €68,82 | €68,98 | €63,56 | 721,33K |
| 2026-06-24 | €68,96 | -3,28 % | €70,40 | €70,54 | €66,66 | 679,37K |
| 2026-06-23 | €71,30 | +3,18 % | €69,24 | €71,96 | €68,52 | 396,86K |
| 2026-06-22 | €69,10 | -4,64 % | €71,88 | €73,36 | €67,62 | 473,99K |
| 2026-06-19 | €72,46 | +1,23 % | €71,84 | €73,78 | €71,58 | 516,35K |
| 2026-06-18 | €71,58 | -0,69 % | €72,28 | €73,46 | €70,08 | 286,09K |
| 2026-06-17 | €72,08 | +2,01 % | €71,30 | €72,78 | €70,86 | 383,57K |
| 2026-06-16 | €70,66 | -1,51 % | €72,32 | €74,12 | €70,54 | 374,12K |
| 2026-06-15 | €71,74 | -5,13 % | €75,96 | €76,98 | €71,74 | 397,50K |
| 2026-06-12 | €75,62 | -4,13 % | €79,60 | €79,64 | €74,04 | 429,41K |
| 2026-06-11 | €78,88 | +1,26 % | €77,80 | €79,96 | €76,88 | 245,98K |
| 2026-06-10 | €77,90 | +0,05 % | €78,32 | €79,84 | €77,40 | 270,62K |
| 2026-06-09 | €77,86 | +0,08 % | €77,70 | €79,44 | €75,74 | 300,44K |
| 2026-06-08 | €77,80 | -1,24 % | €77,22 | €79,54 | €77,00 | 221,43K |
| 2026-06-05 | €78,78 | -0,05 % | €79,36 | €80,34 | €78,02 | 230,66K |
| 2026-06-04 | €78,82 | -0,58 % | €78,88 | €79,54 | €77,08 | 208,50K |
| 2026-06-03 | €79,28 | -0,97 % | €79,52 | €79,76 | €78,10 | 315,84K |
| 2026-06-02 | €80,06 | -3,87 % | €85,42 | €85,92 | €80,06 | 465,77K |
| 2026-06-01 | €83,28 | -5,81 % | €89,36 | €89,36 | €82,30 | 539,69K |
| 2026-05-29 | €88,42 | -1,76 % | €89,90 | €91,26 | €87,24 | 740,18K |