Premium
Hensoldt AG Hensoldt Aginhaber Aktien O N (PK) (HNSDF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.35617416131 | 70.05 | 73.35 | 70.05 | 425 | 70.88529412 | CS |
| 4 | 4.905 | 7.42113624329 | 66.095 | 73.35 | 58 | 567 | 68.08676569 | CS |
| 12 | 35.84 | 101.934015927 | 35.16 | 85.95 | 35.06 | 1469 | 73.50988778 | CS |
| 26 | 37.35 | 110.995542348 | 33.65 | 85.95 | 33.65 | 1307 | 72.34239842 | CS |
| 52 | 28.65 | 67.6505312869 | 42.35 | 85.95 | 31.79 | 1062 | 71.61813449 | CS |
| 156 | 44.2 | 164.925373134 | 26.8 | 85.95 | 19.6 | 939 | 46.08771599 | CS |
| 260 | 54.243 | 323.703526884 | 16.757 | 85.95 | 16.757 | 927 | 45.14406939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 71 | 0 | 0.00 | 73.35 | 73.35 | 71 | 676 |
| 1745529840 | 71 | 0.15 | 0.21 | 71 | 71 | 71 | 200 |
| 1745443560 | 70.85 | 0.1 | 0.14 | 70.05 | 70.85 | 70.05 | 650 |
| 1745357340 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1745270940 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1744925340 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1744838940 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1744752540 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1744666140 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1744406940 | 70.75 | 1.6 | 2.32 | 70.75 | 70.75 | 70.75 | 1087 |
| 1744320120 | 69.1487 | -1.88 | -2.65 | 69.75 | 69.75 | 69.1487 | 287 |
| 1744234140 | 71.03 | 5.48 | 8.36 | 70.92 | 71.03 | 70.92 | 532 |
| 1744147740 | 65.55 | 4.29 | 7.00 | 65.55 | 65.55 | 65.55 | 130 |
| 1744061220 | 61.2596 | -1.95 | -3.08 | 58 | 61.2596 | 58 | 685 |
| 1743802020 | 63.205 | -7.8 | -10.98 | 63.205 | 63.205 | 63.205 | 582 |
| 1743715440 | 71 | 4.17 | 6.24 | 68.905 | 71 | 68.905 | 799 |
| 1743629040 | 66.83 | 0 | 0.00 | 66.83 | 66.83 | 66.83 | 0 |
| 1743542640 | 66.83 | 0 | 0.01 | 66.83 | 66.83 | 66.83 | 159 |
| 1743456180 | 66.825 | -6.17 | -8.45 | 66.095 | 66.825 | 66.095 | 1129 |
| 1743197340 | 72.9908 | 0 | 0.00 | 72.9908 | 72.9908 | 72.9908 | 0 |
| 1743110940 | 72.9908 | 0 | 0.00 | 72.9908 | 72.9908 | 72.9908 | 0 |
| 1743024540 | 72.9908 | -0.85 | -1.15 | 75.41 | 75.41 | 72.9908 | 201 |
| 1742938140 | 73.84 | -0 | -0.00 | 73.84 | 73.84 | 73.84 | 411 |
| 1742851200 | 73.8435 | 0.18 | 0.25 | 73.5 | 75 | 72.25 | 815 |
| 1742592540 | 73.66 | 0.76 | 1.04 | 72.06 | 73.66 | 71.718 | 1069 |
| 1742505960 | 72.903 | -6.08 | -7.69 | 74.48 | 74.48 | 72 | 1711 |
| 1742419200 | 78.98 | -6.97 | -8.11 | 79.588 | 80.06 | 76.49 | 13669 |
| 1742333400 | 85.95 | 2.23 | 2.66 | 85.06 | 85.95 | 85 | 2292 |
| 1742246400 | 83.72 | 7.14 | 9.32 | 83.69 | 83.72 | 83.69 | 1046 |
| 1741987680 | 76.58 | 3.83 | 5.26 | 80 | 80 | 76.58 | 1215 |
| 1741901340 | 72.75 | -3.1 | -4.09 | 74 | 74 | 71.1301 | 3213 |
| 1741814940 | 75.85 | 5.41 | 7.68 | 73 | 75.85 | 73 | 3417 |
| 1741728480 | 70.4405 | 1.77 | 2.58 | 70.4405 | 70.4405 | 70.4405 | 532 |
| 1741641600 | 68.67 | 3.67 | 5.65 | 66.849999 | 68.67 | 65.9 | 1110 |
| 1741386000 | 65 | -15 | -18.75 | 71.56 | 71.56 | 65 | 1681 |
| 1741300140 | 80 | 4 | 5.26 | 79.9 | 80.85 | 78.66 | 2035 |
| 1741213440 | 76 | -4.47 | -5.55 | 74.46 | 76 | 71.646 | 2369 |
| 1741126800 | 80.47 | 7.32 | 10.01 | 70.32 | 80.47 | 69.7 | 3209 |
| 1741040760 | 73.15 | 16.45 | 29.01 | 71.06 | 73.15 | 68.2 | 3342 |
| 1740781260 | 56.7 | -0.34 | -0.60 | 54.815 | 56.7 | 54.815 | 736 |
| 1740695340 | 57.04 | 3.14 | 5.83 | 57.04 | 57.04 | 57.04 | 228 |
| 1740608400 | 53.9 | 0.23 | 0.43 | 53.9 | 53.9 | 53.9 | 149 |
| 1740522480 | 53.6666 | 1.67 | 3.21 | 51.6 | 53.6666 | 51.59 | 709 |
| 1740435600 | 52 | 1.5 | 2.97 | 50.55 | 52 | 50.55 | 2110 |
| 1740176760 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1740090360 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1740003960 | 50.5 | 13.53 | 36.60 | 50.5 | 50.5 | 50.5 | 200 |
| 1739917320 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1739571720 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1739485320 | 36.97 | 1.81 | 5.15 | 36.97 | 36.97 | 36.97 | 150 |
| 1739398920 | 35.16 | -3.77 | -9.68 | 35.16 | 35.16 | 35.06 | 500 |
| 1739312880 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1739226480 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738967280 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738880880 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738794480 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738708080 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738621680 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738362480 | 38.93 | 0 | 0.00 | 38.93 | 38.93 | 38.93 | 0 |
| 1738276080 | 38.93 | 1.32 | 3.51 | 38.93 | 38.93 | 38.93 | 100 |
| 1738157400 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1738071000 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1737984600 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
