Tradegate Exchange

HENSOLDT AG

317

266

37,16

Date	Heure	Volume	Volume de transactions	Cours
10/01/2025	16:22:07,282	134		37,16
			134	37,16
			134	37,16
10/01/2025	16:17:12,374	100		37,04
			100	37,04
			100	37,04
10/01/2025	16:17:06,377	150		37,08
			150	37,08
			150	37,08
10/01/2025	16:15:07,660	200		37,10
			200	37,10
			200	37,10
10/01/2025	16:13:36,683	100		37,16
			100	37,16
			100	37,16
10/01/2025	16:08:10,139	27		37,16
			27	37,16
			27	37,16
10/01/2025	16:04:05,518	78		37,18
			78	37,18
			78	37,18
10/01/2025	15:58:10,669	300		37,20
			300	37,20
			300	37,20
10/01/2025	15:57:59,567	14		37,20
			14	37,20
			14	37,20
10/01/2025	15:57:10,050	200		37,18
			200	37,18
			200	37,18
10/01/2025	15:55:10,598	300		37,12
			300	37,12
			300	37,12
10/01/2025	15:55:06,978	133		37,14
			133	37,14
			133	37,14
10/01/2025	15:55:06,330	300		37,14
			300	37,14
			300	37,14
10/01/2025	15:54:59,325	320		37,12
			300	37,12
			20	37,12
			320	37,12
10/01/2025	15:54:31,394	347		37,12
			347	37,12
			47	37,12
			300	37,12
10/01/2025	15:53:45,843	5		37,08
			5	37,08
			5	37,08
10/01/2025	15:51:14,304	150		37,08
			150	37,08
			150	37,08
10/01/2025	15:47:51,452	61		37,10
			61	37,10
			61	37,10
10/01/2025	15:46:45,889	300		37,12
			300	37,12
			300	37,12
10/01/2025	15:44:31,851	60		37,12
			60	37,12
			60	37,12
10/01/2025	15:37:29,426	65		37,08
			65	37,08
			65	37,08
10/01/2025	15:37:26,031	200		37,04
			200	37,04
			200	37,04
10/01/2025	15:36:37,839	1		37,06
			1	37,06
			1	37,06
10/01/2025	15:34:12,577	50		37,14
			50	37,14
			50	37,14
10/01/2025	15:26:48,055	300		37,12
			300	37,12
			300	37,12
10/01/2025	15:25:53,155	100		37,10
			100	37,10
			100	37,10
10/01/2025	15:22:16,091	300		37,12
			300	37,12
			300	37,12
10/01/2025	15:16:59,145	55		37,20
			55	37,20
			55	37,20
10/01/2025	15:16:33,724	26		37,20
			26	37,20
			26	37,20
10/01/2025	15:14:08,277	130		37,18
			130	37,18
			130	37,18
10/01/2025	15:10:12,808	15		37,20
			15	37,20
			15	37,20
10/01/2025	15:09:22,838	200		37,16
			200	37,16
			200	37,16
10/01/2025	15:02:04,347	3		37,18
			3	37,18
			3	37,18
10/01/2025	14:58:34,358	250		37,10
			250	37,10
			250	37,10
10/01/2025	14:54:27,106	100		37,08
			100	37,08
			100	37,08
10/01/2025	14:53:55,254	300		37,08
			300	37,08
			300	37,08
10/01/2025	14:52:03,925	20		37,12
			20	37,12
			20	37,12
10/01/2025	14:51:48,984	200		37,12
			200	37,12
			200	37,12
10/01/2025	14:48:24,408	81		37,14
			81	37,14
			81	37,14
10/01/2025	14:47:40,539	27		37,24
			27	37,24
			27	37,24
10/01/2025	14:44:04,749	300		37,22
			300	37,22
			300	37,22
10/01/2025	14:29:20,455	10		37,18
			10	37,18
			10	37,18
10/01/2025	14:26:41,881	135		37,20
			135	37,20
			135	37,20
10/01/2025	14:25:30,833	80		37,20
			80	37,20
			80	37,20
10/01/2025	14:21:12,730	100		37,16
			100	37,16
			100	37,16
10/01/2025	14:20:59,811	200		37,16
			200	37,16
			200	37,16
10/01/2025	14:20:50,036	300		37,16
			300	37,16
			300	37,16
10/01/2025	14:14:53,969	50		37,16
			50	37,16
			50	37,16
10/01/2025	14:12:24,671	55		37,12
			55	37,12
			55	37,12
10/01/2025	14:11:46,020	25		37,12
			25	37,12
			25	37,12
10/01/2025	14:05:15,700	270		37,12
			270	37,12
			270	37,12
10/01/2025	14:03:32,885	30		37,10
			30	37,10
			30	37,10
10/01/2025	13:59:18,684	8		37,16
			8	37,16
			8	37,16
10/01/2025	13:59:11,395	200		37,12
			200	37,12
			200	37,12
10/01/2025	13:55:18,666	10		37,16
			10	37,16
			10	37,16
10/01/2025	13:48:14,650	50		37,16
			50	37,16
			50	37,16
10/01/2025	13:44:27,175	96		37,20
			96	37,20
			96	37,20
10/01/2025	13:43:19,956	50		37,20
			50	37,20
			50	37,20
10/01/2025	13:41:53,423	3		37,20
			3	37,20
			3	37,20
10/01/2025	13:29:04,796	300		37,20
			300	37,20
			300	37,20
10/01/2025	13:27:21,355	300		37,20
			300	37,20
			300	37,20
10/01/2025	13:27:06,991	300		37,18
			300	37,18
			300	37,18
10/01/2025	13:22:33,464	200		37,14
			200	37,14
			200	37,14
10/01/2025	13:21:13,912	150		37,16
			150	37,16
			150	37,16
10/01/2025	13:21:13,771	300		37,16
			300	37,16
			300	37,16
10/01/2025	13:21:13,622	300		37,16
			300	37,16
			300	37,16
10/01/2025	13:21:07,711	300		37,16
			300	37,16
			300	37,16
10/01/2025	13:20:47,328	300		37,16
			300	37,16
			300	37,16
10/01/2025	13:19:49,098	35		37,16
			35	37,16
			35	37,16
10/01/2025	13:14:15,591	200		37,06
			200	37,06
			200	37,06
10/01/2025	13:13:15,236	40		37,08
			40	37,08
			40	37,08
10/01/2025	13:12:44,279	50		37,06
			50	37,06
			50	37,06
10/01/2025	13:09:06,769	33		37,12
			33	37,12
			33	37,12
10/01/2025	13:08:37,272	50		37,12
			50	37,12
			50	37,12
10/01/2025	13:06:29,361	80		37,14
			80	37,14
			80	37,14
10/01/2025	13:05:55,998	75		37,14
			75	37,14
			75	37,14
10/01/2025	13:05:50,954	300		37,14
			300	37,14
			300	37,14
10/01/2025	13:05:38,795	300		37,14
			300	37,14
			300	37,14
10/01/2025	13:01:03,863	14		37,18
			14	37,18
			14	37,18
10/01/2025	13:00:57,354	100		37,02
			100	37,02
			100	37,02
10/01/2025	13:00:45,145	300		37,02
			300	37,02
			300	37,02
10/01/2025	12:59:39,620	100		37,04
			100	37,04
			100	37,04
10/01/2025	12:57:34,784	100		37,08
			100	37,08
			100	37,08
10/01/2025	12:53:53,876	100		37,08
			100	37,08
			100	37,08
10/01/2025	12:51:47,164	300		37,10
			300	37,10
			300	37,10
10/01/2025	12:51:45,014	80		37,10
			80	37,10
			80	37,10
10/01/2025	12:50:03,400	100		37,14
			100	37,14
			100	37,14
10/01/2025	12:48:52,191	49		37,14
			49	37,14
			49	37,14
10/01/2025	12:46:38,366	25		37,14
			25	37,14
			25	37,14
10/01/2025	12:45:52,475	50		37,14
			50	37,14
			50	37,14
10/01/2025	12:45:43,530	300		37,14
			300	37,14
			300	37,14
10/01/2025	12:39:16,808	70		37,08
			70	37,08
			70	37,08
10/01/2025	12:31:37,457	50		37,08
			50	37,08
			50	37,08
10/01/2025	12:29:02,781	300		37,02
			300	37,02
			300	37,02
10/01/2025	12:26:39,424	1		37,10
			1	37,10
			1	37,10
10/01/2025	12:26:00,564	100		37,10
			100	37,10
			100	37,10
10/01/2025	12:25:55,035	65		37,10
			65	37,10
			65	37,10
10/01/2025	12:25:05,304	30		37,10
			30	37,10
			30	37,10
10/01/2025	12:23:28,648	250		37,10
			250	37,10
			250	37,10
10/01/2025	12:14:55,925	800		37,06
			500	37,06
			248	37,06
			52	37,06
			800	37,06
10/01/2025	12:12:02,750	200		37,12
			200	37,12
			200	37,12
10/01/2025	12:10:02,795	70		37,12
			70	37,12
			70	37,12
10/01/2025	12:09:51,833	100		37,06
			53	37,06
			47	37,06
			100	37,06
10/01/2025	12:08:01,865	200		37,06
			200	37,06
			200	37,06
10/01/2025	12:07:12,216	10		37,04
			10	37,04
			10	37,04
10/01/2025	12:05:34,846	100		37,04
			100	37,04
			100	37,04
10/01/2025	12:02:09,524	50		37,04
			50	37,04
			50	37,04
10/01/2025	12:01:00,288	14		37,04
			14	37,04
			14	37,04
10/01/2025	12:00:35,894	50		37,04
			50	37,04
			50	37,04
10/01/2025	11:59:55,264	300		37,00
			300	37,00
			300	37,00
10/01/2025	11:57:22,707	200		37,10
			200	37,10
			200	37,10
10/01/2025	11:53:27,769	200		37,00
			200	37,00
			200	37,00
10/01/2025	11:50:27,215	45		36,98
			45	36,98
			45	36,98
10/01/2025	11:50:13,144	135		37,02
			135	37,02
			135	37,02
10/01/2025	11:46:35,293	2		37,00
			2	37,00
			2	37,00
10/01/2025	11:45:43,240	67		37,00
			67	37,00
			67	37,00
10/01/2025	11:45:02,407	2		37,02
			2	37,02
			2	37,02
10/01/2025	11:36:25,770	70		37,10
			70	37,10
			70	37,10
10/01/2025	11:35:22,973	6		37,12
			6	37,12
			6	37,12
10/01/2025	11:32:35,583	135		37,12
			135	37,12
			135	37,12
10/01/2025	11:32:15,626	50		37,12
			50	37,12
			50	37,12
10/01/2025	11:30:07,452	200		37,22
			200	37,22
			200	37,22
10/01/2025	11:28:28,991	50		37,22
			50	37,22
			50	37,22
10/01/2025	11:27:25,672	140		37,18
			140	37,18
			140	37,18
10/01/2025	11:22:46,831	100		37,08
			100	37,08
			100	37,08
10/01/2025	11:20:05,799	267		37,10
			267	37,10
			267	37,10
10/01/2025	11:18:27,228	200		37,10
			200	37,10
			200	37,10
10/01/2025	11:18:27,159	200		37,10
			200	37,10
			200	37,10
10/01/2025	11:18:25,980	200		37,12
			200	37,12
			200	37,12
10/01/2025	11:17:10,237	15		37,18
			15	37,18
			15	37,18
10/01/2025	11:14:43,937	300		37,12
			300	37,12
			300	37,12
10/01/2025	11:14:07,776	250		37,16
			250	37,16
			250	37,16
10/01/2025	11:13:30,847	16		37,16
			16	37,16
			16	37,16
10/01/2025	11:11:58,601	190		37,08
			190	37,08
			190	37,08
10/01/2025	11:10:16,404	3		37,04
			3	37,04
			3	37,04
10/01/2025	11:09:30,794	70		37,04
			70	37,04
			70	37,04
10/01/2025	11:09:30,666	300		37,04
			300	37,04
			300	37,04
10/01/2025	11:09:26,519	300		37,04
			300	37,04
			300	37,04
10/01/2025	11:07:41,081	300		37,04
			300	37,04
			300	37,04
10/01/2025	11:06:36,311	300		37,04
			300	37,04
			300	37,04
10/01/2025	11:06:23,088	25		37,08
			25	37,08
			25	37,08
10/01/2025	11:03:47,529	300		37,06
			300	37,06
			300	37,06
10/01/2025	11:03:25,049	19		37,06
			19	37,06
			19	37,06
10/01/2025	11:01:30,144	80		37,06
			80	37,06
			80	37,06
10/01/2025	11:00:00,953	25		37,06
			25	37,06
			25	37,06
10/01/2025	11:00:00,684	60		37,08
			60	37,08
			60	37,08
10/01/2025	10:59:59,365	28		37,06
			28	37,06
			28	37,06
10/01/2025	10:58:26,059	50		37,10
			50	37,10
			50	37,10
10/01/2025	10:56:21,872	150		37,04
			150	37,04
			150	37,04
10/01/2025	10:56:13,260	300		37,06
			300	37,06
			300	37,06
10/01/2025	10:52:17,862	300		36,98
			300	36,98
			300	36,98
10/01/2025	10:52:17,596	96		37,02
			96	37,02
			96	37,02
10/01/2025	10:52:17,409	304		37,02
			300	37,02
			4	37,02
			304	37,02
10/01/2025	10:52:11,976	300		36,98
			300	36,98
			300	36,98
10/01/2025	10:51:11,161	300		36,98
			300	36,98
			300	36,98
10/01/2025	10:47:52,409	200		36,92
			200	36,92
			200	36,92
10/01/2025	10:46:01,782	30		36,94
			30	36,94
			30	36,94
10/01/2025	10:43:01,040	10		36,90
			10	36,90
			10	36,90
10/01/2025	10:40:23,010	5		36,94
			5	36,94
			5	36,94
10/01/2025	10:40:09,309	120		36,94
			120	36,94
			120	36,94
10/01/2025	10:39:50,609	150		36,88
			150	36,88
			150	36,88
10/01/2025	10:37:39,671	30		36,92
			30	36,92
			30	36,92
10/01/2025	10:35:19,542	270		36,94
			120	36,94
			270	36,94
			150	36,94
10/01/2025	10:33:52,374	50		37,00
			50	37,00
			50	37,00
10/01/2025	10:33:42,200	130		37,00
			130	37,00
			130	37,00
10/01/2025	10:32:26,536	50		37,00
			50	37,00
			50	37,00
10/01/2025	10:31:14,962	180		37,00
			180	37,00
			180	37,00
10/01/2025	10:30:28,958	100		37,04
			100	37,04
			100	37,04
10/01/2025	10:29:31,741	147		36,98
			147	36,98
			147	36,98
10/01/2025	10:28:45,899	180		37,02
			180	37,02
			180	37,02
10/01/2025	10:26:56,104	100		37,04
			100	37,04
			100	37,04
10/01/2025	10:26:01,444	10		37,02
			10	37,02
			10	37,02
10/01/2025	10:23:08,079	3		36,98
			3	36,98
			3	36,98
10/01/2025	10:22:46,241	1		37,08
			1	37,08
			1	37,08
10/01/2025	10:20:02,864	50		37,08
			50	37,08
			50	37,08
10/01/2025	10:17:59,565	250		37,04
			250	37,04
			250	37,04
10/01/2025	10:16:31,434	100		37,08
			100	37,08
			100	37,08
10/01/2025	10:16:27,700	16		37,08
			16	37,08
			16	37,08
10/01/2025	10:13:20,769	45		37,04
			45	37,04
			45	37,04
10/01/2025	10:11:30,649	180		37,02
			180	37,02
			180	37,02
10/01/2025	10:10:22,296	60		37,10
			60	37,10
			60	37,10
10/01/2025	10:09:07,229	50		37,06
			50	37,06
			50	37,06
10/01/2025	10:04:03,128	200		37,12
			200	37,12
			200	37,12
10/01/2025	10:02:29,102	150		37,14
			150	37,14
			150	37,14
10/01/2025	10:00:14,586	300		37,10
			300	37,10
			300	37,10
10/01/2025	09:59:34,558	100		37,10
			100	37,10
			100	37,10
10/01/2025	09:58:28,142	94		37,10
			94	37,10
			94	37,10
10/01/2025	09:57:15,740	48		37,10
			48	37,10
			48	37,10
10/01/2025	09:53:39,645	228		37,08
			228	37,08
			208	37,08
			20	37,08
10/01/2025	09:49:52,281	100		37,08
			100	37,08
			100	37,08
10/01/2025	09:49:11,330	50		37,00
			50	37,00
			50	37,00
10/01/2025	09:49:11,220	200		36,96
			200	36,96
			200	36,96
10/01/2025	09:47:08,128	100		36,92
			100	36,92
			100	36,92
10/01/2025	09:46:57,393	40		36,98
			40	36,98
			40	36,98
10/01/2025	09:44:57,740	275		36,98
			275	36,98
			275	36,98
10/01/2025	09:44:21,999	168		36,96
			168	36,96
			168	36,96
10/01/2025	09:42:36,188	300		36,94
			300	36,94
			300	36,94
10/01/2025	09:40:59,792	10		36,98
			10	36,98
			10	36,98
10/01/2025	09:39:26,254	1 050		36,90
			1 050	36,90
			1 050	36,90
10/01/2025	09:39:19,748	450		36,92
			100	36,92
			300	36,92
			50	36,92
			400	36,92
			50	36,92
10/01/2025	09:38:54,559	300		37,00
			150	37,00
			150	37,00
			300	37,00
10/01/2025	09:37:03,459	5		37,04
			5	37,04
			5	37,04
10/01/2025	09:36:57,610	5		37,10
			5	37,10
			5	37,10
10/01/2025	09:34:46,123	50		37,18
			50	37,18
			50	37,18
10/01/2025	09:34:00,814	150		37,26
			150	37,26
			150	37,26
10/01/2025	09:33:58,932	300		37,20
			120	37,20
			180	37,20
			300	37,20
10/01/2025	09:33:48,119	100		37,28
			100	37,28
			100	37,28
10/01/2025	09:30:18,850	2		37,20
			2	37,20
			2	37,20
10/01/2025	09:30:02,741	2		37,30
			2	37,30
			2	37,30
10/01/2025	09:27:45,875	25		37,32
			25	37,32
			25	37,32
10/01/2025	09:27:39,244	300		37,26
			300	37,26
			300	37,26
10/01/2025	09:27:34,115	15		37,26
			15	37,26
			15	37,26
10/01/2025	09:26:05,227	300		37,34
			300	37,34
			300	37,34
10/01/2025	09:25:00,399	50		37,34
			50	37,34
			50	37,34
10/01/2025	09:23:16,529	108		37,34
			108	37,34
			108	37,34
10/01/2025	09:18:43,490	81		37,50
			81	37,50
			81	37,50
10/01/2025	09:18:19,486	10		37,52
			10	37,52
			10	37,52
10/01/2025	09:17:37,406	300		37,58
			300	37,58
			300	37,58
10/01/2025	09:17:33,942	80		37,62
			80	37,62
			80	37,62
10/01/2025	09:16:31,521	50		37,58
			50	37,58
			50	37,58
10/01/2025	09:14:23,287	200		37,62
			200	37,62
			200	37,62
10/01/2025	09:13:21,419	130		37,58
			130	37,58
			130	37,58
10/01/2025	09:12:53,769	200		37,46
			200	37,46
			200	37,46
10/01/2025	09:12:47,726	300		37,38
			300	37,38
			300	37,38
10/01/2025	09:11:53,340	300		37,26
			300	37,26
			300	37,26
10/01/2025	09:10:35,009	235		37,18
			235	37,18
			200	37,18
			35	37,18
10/01/2025	09:10:34,965	207		37,20
			150	37,20
			57	37,20
			207	37,20
10/01/2025	09:10:13,874	300		37,30
			300	37,30
			300	37,30
10/01/2025	09:10:11,895	220		37,24
			220	37,24
			220	37,24
10/01/2025	09:09:10,065	2		37,36
			2	37,36
			2	37,36
10/01/2025	09:08:09,072	100		37,28
			100	37,28
			100	37,28
10/01/2025	09:06:43,314	100		37,36
			100	37,36
			100	37,36
10/01/2025	09:06:30,757	70		37,30
			70	37,30
			70	37,30
10/01/2025	09:04:21,155	200		37,52
			200	37,52
			200	37,52
10/01/2025	09:04:01,200	150		37,68
			100	37,68
			50	37,68
			150	37,68
10/01/2025	09:03:35,181	300		37,60
			300	37,60
			300	37,60
10/01/2025	09:03:24,294	1 043		37,50
			1	37,50
			1 043	37,50
			622	37,50
			20	37,50
			200	37,50
			100	37,50
			100	37,50
10/01/2025	09:03:18,084	300		37,50
			300	37,50
			300	37,50
10/01/2025	09:02:43,653	300		37,48
			300	37,48
			300	37,48
10/01/2025	09:02:40,203	282		37,48
			32	37,48
			250	37,48
			282	37,48
10/01/2025	09:02:38,743	1 000		37,46
			270	37,46
			730	37,46
			1 000	37,46
10/01/2025	09:02:03,724	300		37,46
			50	37,46
			300	37,46
			250	37,46
10/01/2025	09:02:01,064	123		37,36
			123	37,36
			123	37,36
10/01/2025	09:01:42,609	33		37,36
			33	37,36
			33	37,36
10/01/2025	09:01:13,123	94		37,46
			94	37,46
			94	37,46
10/01/2025	09:00:52,591	1		37,36
			1	37,36
			1	37,36
10/01/2025	09:00:52,550	2		37,36
			2	37,36
			2	37,36
10/01/2025	09:00:52,119	600		37,36
			500	37,36
			100	37,36
			310	37,36
			200	37,36
			90	37,36
10/01/2025	08:55:50,299	10		37,34
			10	37,34
			10	37,34
10/01/2025	08:39:35,705	27		37,18
			27	37,18
			27	37,18
10/01/2025	08:39:09,921	20		37,34
			20	37,34
			20	37,34
10/01/2025	08:38:46,037	27		37,14
			27	37,14
			27	37,14
10/01/2025	08:38:01,148	27		37,08
			27	37,08
			27	37,08
10/01/2025	08:38:01,075	73		37,08
			27	37,08
			6	37,08
			73	37,08
			27	37,08
			13	37,08
10/01/2025	08:29:53,079	94		37,34
			94	37,34
			94	37,34
10/01/2025	08:29:36,659	207		37,34
			7	37,34
			207	37,34
			200	37,34
10/01/2025	08:21:05,512	134		37,34
			134	37,34
			134	37,34
10/01/2025	08:20:30,039	24		37,34
			24	37,34
			24	37,34
10/01/2025	08:18:39,640	100		37,34
			27	37,34
			27	37,34
			46	37,34
			100	37,34
10/01/2025	08:18:07,976	5		37,34
			5	37,34
			5	37,34
10/01/2025	08:12:10,063	63		37,18
			9	37,18
			27	37,18
			63	37,18
			27	37,18
10/01/2025	08:04:48,566	25		37,34
			25	37,34
			25	37,34
10/01/2025	08:03:48,859	52		37,34
			52	37,34
			52	37,34
10/01/2025	08:00:56,397	538		37,34
			538	37,34
			538	37,34
10/01/2025	08:00:35,577	16		37,18
			16	37,18
			16	37,18
10/01/2025	08:00:04,373	836		37,34
			107	37,34
			32	37,34
			5	37,34
			3	37,34
			100	37,34
			2	37,34
			134	37,34
			53	37,34
			200	37,34
			200	37,34
			176	37,34
			100	37,34
			60	37,34
			500	37,34

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 132,08 / Vente: 132,14
Volume: 287 592
-2,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
10/01/2025 @ 16:24:02

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)