Top-News
Orderbuch Hensoldt AG
Aktie
WKN: HAG000 ISIN: DE000HAG0005 US-Symbol: HNSDF
67.95
70,20 €
+2,25 €
+3,31%
19:08:42 Uhr
Depot/Watchlist
Aktienanzahl *
115,50 Mio.
Marktkapitalisierung *
7,88 Mrd.
€
Streubesitz
22,80%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 7,34:
UJ5Q1L
Werbung
Times & Sales: Stuttgart
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 19:08:42 | 70,20 € | 4 | 281 € | 23.399 | 1,63 M € | ||
| 19:00:06 | 69,95 € | 0 | 0 € | 23.395 | 1,63 M € | ||
| 18:47:03 | 69,90 € | 72 | 5.033 € | 23.395 | 1,63 M € | ||
| 18:00:05 | 70,75 € | 0 | 0 € | 23.323 | 1,62 M € | ||
| 17:54:17 | 70,75 € | 100 | 7.075 € | 23.323 | 1,62 M € | ||
| 17:46:36 | 70,90 € | 200 | 14.180 € | 23.223 | 1,61 M € | ||
| 17:11:37 | 70,55 € | 200 | 14.110 € | 23.023 | 1,60 M € | ||
| 17:06:03 | 70,50 € | 137 | 9.659 € | 22.823 | 1,58 M € | ||
| 17:03:05 | 70,65 € | 488 | 34.477 € | 22.686 | 1,58 M € | ||
| 16:11:08 | 70,45 € | 25 | 1.761 € | 22.198 | 1,54 M € | ||
| 16:07:26 | 70,55 € | 300 | 21.165 € | 22.173 | 1,54 M € | ||
| 16:07:21 | 70,55 € | 340 | 23.987 € | 21.873 | 1,52 M € | ||
| 16:07:16 | 70,55 € | 600 | 42.330 € | 21.533 | 1,49 M € | ||
| 16:01:06 | 70,45 € | 500 | 35.225 € | 20.933 | 1,45 M € | ||
| 15:56:07 | 70,55 € | 30 | 2.117 € | 20.433 | 1,42 M € | ||
| 15:00:05 | 69,90 € | 0 | 0 € | 20.403 | 1,41 M € | ||
| 14:56:05 | 69,95 € | 250 | 17.488 € | 20.403 | 1,41 M € | ||
| 14:53:56 | 69,85 € | 222 | 15.507 € | 20.153 | 1,40 M € | ||
| 14:45:02 | 69,75 € | 0 | 0 € | 19.931 | 1,38 M € | ||
| 14:44:12 | 69,80 € | 70 | 4.886 € | 19.931 | 1,38 M € | ||
| 14:39:53 | 69,80 € | 16 | 1.117 € | 19.861 | 1,38 M € | ||
| 14:30:05 | 69,85 € | 0 | 0 € | 19.845 | 1,38 M € | ||
| 14:28:41 | 69,90 € | 100 | 6.990 € | 19.845 | 1,38 M € | ||
| 14:28:37 | 69,85 € | 100 | 6.985 € | 19.745 | 1,37 M € | ||
| 14:28:34 | 69,80 € | 78 | 5.444 € | 19.645 | 1,36 M € | ||
| 14:28:29 | 69,85 € | 100 | 6.985 € | 19.567 | 1,36 M € | ||
| 14:23:16 | 69,70 € | 30 | 2.091 € | 19.467 | 1,35 M € | ||
| 14:09:00 | 69,85 € | 50 | 3.492 € | 19.437 | 1,35 M € | ||
| 14:08:10 | 69,85 € | 25 | 1.746 € | 19.387 | 1,34 M € | ||
| 14:00:02 | 69,75 € | 0 | 0 € | 19.362 | 1,34 M € | ||
| 13:54:19 | 69,90 € | 30 | 2.097 € | 19.362 | 1,34 M € | ||
| 13:51:25 | 69,90 € | 22 | 1.538 € | 19.332 | 1,34 M € | ||
| 13:45:02 | 69,90 € | 0 | 0 € | 19.310 | 1,34 M € | ||
| 13:37:15 | 69,70 € | 51 | 3.555 € | 19.310 | 1,34 M € | ||
| 13:30:11 | 69,70 € | 0 | 0 € | 19.259 | 1,33 M € | ||
| 13:27:08 | 69,70 € | 0 | 0 € | 19.259 | 1,33 M € | ||
| 13:15:05 | 69,90 € | 0 | 0 € | 19.259 | 1,33 M € | ||
| 13:05:07 | 69,85 € | 0 | 0 € | 19.259 | 1,33 M € | ||
| 13:02:12 | 69,85 € | 55 | 3.842 € | 19.259 | 1,33 M € | ||
| 12:59:43 | 69,80 € | 3 | 209 € | 19.204 | 1,33 M € | ||
| 12:50:36 | 69,95 € | 4 | 280 € | 19.201 | 1,33 M € | ||
| 12:49:32 | 70,05 € | 4 | 280 € | 19.197 | 1,33 M € | ||
| 12:46:15 | 69,95 € | 150 | 10.493 € | 19.193 | 1,33 M € | ||
| 12:46:07 | 69,95 € | 150 | 10.493 € | 19.043 | 1,32 M € | ||
| 12:45:06 | 69,95 € | 0 | 0 € | 18.893 | 1,31 M € | ||
| 12:37:42 | 70,00 € | 1.073 | 75 T € | 18.893 | 1,31 M € | ||
| 12:37:22 | 70,00 € | 1.000 | 70 T € | 17.820 | 1,23 M € | ||
| 12:36:48 | 69,85 € | 100 | 6.985 € | 16.820 | 1,16 M € | ||
| 12:31:29 | 69,70 € | 1.000 | 70 T € | 16.720 | 1,16 M € | ||
| 12:30:08 | 69,75 € | 0 | 0 € | 15.720 | 1,09 M € | ||
| 12:27:06 | 69,60 € | 24 | 1.670 € | 15.720 | 1,09 M € | ||
| 12:00:05 | 69,45 € | 0 | 0 € | 15.696 | 1,09 M € | ||
| 11:59:20 | 69,35 € | 1.000 | 69 T € | 15.696 | 1,09 M € | ||
| 11:59:14 | 69,30 € | 1.000 | 69 T € | 14.696 | 1,02 M € | ||
| 11:45:07 | 69,60 € | 0 | 0 € | 13.696 | 0,95 M € | ||
| 11:40:05 | 69,45 € | 2 | 139 € | 13.696 | 0,95 M € | ||
| 11:36:06 | 69,60 € | 21 | 1.462 € | 13.694 | 0,95 M € | ||
| 11:33:27 | 69,45 € | 20 | 1.389 € | 13.673 | 0,94 M € | ||
| 11:30:09 | 69,40 € | 0 | 0 € | 13.653 | 0,94 M € | ||
| 11:29:36 | 69,40 € | 30 | 2.082 € | 13.653 | 0,94 M € | ||
| 11:23:41 | 69,30 € | 44 | 3.049 € | 13.623 | 0,94 M € | ||
| 11:18:21 | 69,40 € | 1.000 | 69 T € | 13.579 | 0,94 M € | ||
| 11:17:44 | 69,40 € | 500 | 34.700 € | 12.579 | 0,87 M € | ||
| 11:17:33 | 69,35 € | 1.000 | 69 T € | 12.079 | 0,83 M € | ||
| 11:17:25 | 69,30 € | 2.500 | 173 T € | 11.079 | 0,76 M € | ||
| 11:15:04 | 69,45 € | 0 | 0 € | 8.579 | 0,59 M € | ||
| 11:14:17 | 69,45 € | 10 | 695 € | 8.579 | 0,59 M € | ||
| 11:08:39 | 69,40 € | 21 | 1.457 € | 8.569 | 0,59 M € | ||
| 11:00:08 | 68,95 € | 0 | 0 € | 8.548 | 0,59 M € | ||
| 10:59:40 | 68,95 € | 5 | 345 € | 8.548 | 0,59 M € | ||
| 10:59:26 | 68,95 € | 10 | 690 € | 8.543 | 0,59 M € | ||
| 10:46:08 | 69,55 € | 50 | 3.478 € | 8.533 | 0,59 M € | ||
| 10:45:35 | 69,50 € | 140 | 9.730 € | 8.483 | 0,59 M € | ||
| 10:45:06 | 69,45 € | 0 | 0 € | 8.343 | 0,58 M € | ||
| 10:44:39 | 69,50 € | 400 | 27.800 € | 8.343 | 0,58 M € | ||
| 10:39:49 | 69,50 € | 86 | 5.977 € | 7.943 | 0,55 M € | ||
| 10:39:46 | 69,45 € | 86 | 5.973 € | 7.857 | 0,54 M € | ||
| 10:30:08 | 69,55 € | 0 | 0 € | 7.771 | 0,54 M € | ||
| 10:25:41 | 69,65 € | 191 | 13.303 € | 7.771 | 0,54 M € | ||
| 10:25:36 | 69,65 € | 180 | 12.537 € | 7.580 | 0,52 M € | ||
| 10:23:19 | 69,80 € | 86 | 6.003 € | 7.400 | 0,51 M € | ||
| 10:23:16 | 69,80 € | 86 | 6.003 € | 7.314 | 0,50 M € | ||
| 10:15:28 | 69,70 € | 0 | 0 € | 7.228 | 498 T € | ||
| 10:15:20 | 69,70 € | 100 | 6.970 € | 7.228 | 498 T € | ||
| 10:15:09 | 69,65 € | 167 | 11.632 € | 7.128 | 491 T € | ||
| 10:10:45 | 69,70 € | 35 | 2.440 € | 6.961 | 479 T € | ||
| 10:07:01 | 69,70 € | 8 | 558 € | 6.926 | 477 T € | ||
| 10:03:42 | 69,80 € | 10 | 698 € | 6.918 | 476 T € | ||
| 10:00:08 | 69,40 € | 0 | 0 € | 6.908 | 475 T € | ||
| 09:57:50 | 69,20 € | 5 | 346 € | 6.908 | 475 T € | ||
| 09:53:42 | 69,20 € | 25 | 1.730 € | 6.903 | 475 T € | ||
| 09:53:04 | 69,25 € | 300 | 20.775 € | 6.878 | 473 T € | ||
| 09:45:24 | 69,60 € | 20 | 1.392 € | 6.578 | 453 T € | ||
| 09:45:04 | 69,50 € | 0 | 0 € | 6.558 | 451 T € | ||
| 09:42:16 | 69,30 € | 44 | 3.049 € | 6.558 | 451 T € | ||
| 09:41:09 | 69,30 € | 60 | 4.158 € | 6.514 | 448 T € | ||
| 09:41:00 | 69,20 € | 500 | 34.600 € | 6.454 | 444 T € | ||
| 09:40:56 | 69,10 € | 1.000 | 69 T € | 5.954 | 409 T € | ||
| 09:36:04 | 68,90 € | 50 | 3.445 € | 4.954 | 340 T € | ||
| 09:35:49 | 68,90 € | 50 | 3.445 € | 4.904 | 337 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen