65,820€
3,95%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,62 | 62,31 | 61,49 | 61,90 | 0,67% | 2.541,00 |
| 04.05.2026 | 62,26 | 62,45 | 61,20 | 61,49 | -1,01% | 6.567,00 |
| 30.04.2026 | 61,98 | 62,25 | 61,28 | 62,12 | 0,13% | 6.736,00 |
| 29.04.2026 | 63,03 | 63,22 | 61,95 | 62,04 | -1,15% | 4.181,00 |
| 28.04.2026 | 62,18 | 63,05 | 62,07 | 62,76 | -2,23% | 7.837,00 |
| 27.04.2026 | 64,94 | 65,01 | 63,95 | 64,19 | -1,14% | 6.690,00 |
| 24.04.2026 | 64,87 | 65,47 | 64,37 | 64,93 | 0,09% | 5.501,00 |
| 23.04.2026 | 65,64 | 65,64 | 64,73 | 64,87 | -1,40% | 8.813,00 |
| 22.04.2026 | 65,46 | 65,97 | 65,11 | 65,79 | 0,75% | 6.749,00 |
| 21.04.2026 | 66,44 | 66,46 | 65,08 | 65,30 | -1,49% | 7.739,00 |
| 20.04.2026 | 66,77 | 66,78 | 65,92 | 66,29 | -0,93% | 6.499,00 |
| 17.04.2026 | 65,10 | 67,03 | 65,05 | 66,91 | 2,81% | 6.254,00 |
| 16.04.2026 | 65,36 | 65,61 | 64,95 | 65,08 | -0,28% | 5.479,00 |
| 15.04.2026 | 65,60 | 65,78 | 64,83 | 65,26 | -0,53% | 12.197,00 |
| 14.04.2026 | 65,68 | 66,09 | 65,49 | 65,61 | -0,85% | 6.964,00 |
| 13.04.2026 | 66,44 | 66,55 | 65,67 | 66,17 | -0,79% | 4.634,00 |
| 10.04.2026 | 67,24 | 67,41 | 66,68 | 66,70 | -0,67% | 8.254,00 |
| 09.04.2026 | 66,87 | 67,37 | 66,15 | 67,15 | 0,30% | 3.809,00 |
| 08.04.2026 | 67,75 | 67,79 | 66,02 | 66,95 | 4,06% | 5.523,00 |
| 07.04.2026 | 65,08 | 65,41 | 63,85 | 64,34 | -0,85% | 4.007,00 |
| 02.04.2026 | 65,62 | 65,71 | 63,87 | 64,89 | -2,14% | 8.817,00 |
| 01.04.2026 | 67,02 | 67,47 | 65,89 | 66,31 | -0,64% | 9.255,00 |
| 31.03.2026 | 67,11 | 67,55 | 66,23 | 66,74 | 0,17% | 4.541,00 |
| 30.03.2026 | 66,84 | 66,97 | 66,31 | 66,63 | 0,06% | 3.280,00 |
| 27.03.2026 | 67,87 | 67,88 | 66,56 | 66,59 | -1,86% | 4.073,00 |
| 26.03.2026 | 67,47 | 68,15 | 67,10 | 67,85 | 0,55% | 22.948,00 |
| 25.03.2026 | 67,06 | 67,87 | 66,98 | 67,48 | 0,81% | 3.150,00 |
| 24.03.2026 | 66,63 | 67,48 | 66,41 | 66,94 | 0,54% | 4.947,00 |
| 23.03.2026 | 65,78 | 67,85 | 64,43 | 66,58 | 0,82% | 3.848,00 |
| 20.03.2026 | 66,53 | 66,99 | 65,84 | 66,04 | -0,87% | 4.684,00 |
| 19.03.2026 | 68,24 | 68,36 | 66,15 | 66,62 | -2,67% | 4.140,00 |
| 18.03.2026 | 69,59 | 69,99 | 68,33 | 68,45 | -1,57% | 5.437,00 |
| 17.03.2026 | 69,70 | 70,11 | 69,45 | 69,54 | -0,27% | 2.748,00 |
| 16.03.2026 | 69,16 | 70,35 | 68,61 | 69,73 | -0,34% | 3.112,00 |
| 13.03.2026 | 71,10 | 71,11 | 68,95 | 69,97 | -1,64% | 36.999,00 |
| 12.03.2026 | 70,39 | 71,43 | 69,79 | 71,14 | 0,86% | 7.443,00 |
| 11.03.2026 | 74,09 | 74,67 | 69,24 | 70,53 | -3,34% | 20.467,00 |
| 10.03.2026 | 73,42 | 74,31 | 72,43 | 72,97 | -0,61% | 4.649,00 |
| 09.03.2026 | 73,61 | 74,40 | 72,45 | 73,42 | -1,66% | 3.139,00 |
| 06.03.2026 | 75,82 | 75,99 | 73,63 | 74,66 | -1,39% | 8.104,00 |
| 05.03.2026 | 77,18 | 77,91 | 75,15 | 75,71 | -1,97% | 1.802,00 |
| 04.03.2026 | 77,24 | 78,81 | 77,11 | 77,23 | -0,06% | 3.488,00 |
| 03.03.2026 | 79,77 | 79,88 | 76,91 | 77,28 | -4,37% | 8.297,00 |
| 02.03.2026 | 82,34 | 82,54 | 79,67 | 80,81 | -2,54% | 5.686,00 |
| 27.02.2026 | 83,06 | 83,61 | 82,69 | 82,92 | -0,18% | 2.060,00 |
| 26.02.2026 | 83,34 | 83,57 | 82,13 | 83,07 | -0,47% | 10.821,00 |
| 25.02.2026 | 83,99 | 84,09 | 82,49 | 83,46 | -0,64% | 5.185,00 |
| 24.02.2026 | 83,56 | 84,21 | 83,45 | 84,00 | 0,50% | 5.433,00 |
| 23.02.2026 | 82,61 | 83,59 | 82,15 | 83,58 | 1,11% | 4.670,00 |
| 20.02.2026 | 82,00 | 83,22 | 81,73 | 82,66 | 0,76% | 7.374,00 |
| 19.02.2026 | 83,05 | 83,33 | 81,81 | 82,04 | -1,23% | 1.305,00 |
| 18.02.2026 | 82,48 | 83,31 | 82,13 | 83,06 | 0,67% | 4.160,00 |
| 17.02.2026 | 82,60 | 83,96 | 82,36 | 82,51 | -0,79% | 3.015,00 |
| 16.02.2026 | 82,91 | 83,27 | 82,13 | 83,17 | 0,51% | 1.906,00 |
| 13.02.2026 | 81,99 | 83,48 | 81,95 | 82,75 | 0,47% | 3.047,00 |
| 12.02.2026 | 82,08 | 82,99 | 81,16 | 82,36 | 0,32% | 9.971,00 |
| 11.02.2026 | 80,49 | 82,10 | 80,23 | 82,10 | 2,11% | 8.953,00 |
| 10.02.2026 | 78,93 | 80,65 | 78,89 | 80,40 | 1,84% | 2.588,00 |
| 09.02.2026 | 79,70 | 79,97 | 78,60 | 78,95 | -1,00% | 4.026,00 |
| 06.02.2026 | 78,90 | 79,88 | 78,52 | 79,75 | 1,06% | 6.252,00 |
| 05.02.2026 | 77,96 | 79,08 | 77,43 | 78,91 | 1,34% | 12.381,00 |
| 04.02.2026 | 75,29 | 78,24 | 74,84 | 77,87 | 3,37% | 8.378,00 |
| 03.02.2026 | 74,19 | 75,54 | 73,66 | 75,33 | 1,77% | 3.507,00 |
| 02.02.2026 | 74,17 | 75,22 | 73,98 | 74,02 | -0,16% | 3.802,00 |
| 30.01.2026 | 72,96 | 74,34 | 72,86 | 74,14 | 1,39% | 3.726,00 |
| 29.01.2026 | 71,79 | 73,27 | 71,66 | 73,12 | 1,71% | 2.670,00 |
| 28.01.2026 | 71,72 | 72,18 | 71,21 | 71,89 | 0,25% | 5.188,00 |
| 27.01.2026 | 72,19 | 72,28 | 71,22 | 71,71 | -0,58% | 1.728,00 |
| 26.01.2026 | 71,54 | 72,68 | 71,12 | 72,13 | 0,84% | 1.740,00 |
| 23.01.2026 | 71,02 | 71,71 | 71,02 | 71,53 | -0,39% | 2.549,00 |
| 22.01.2026 | 71,98 | 72,51 | 71,04 | 71,81 | -0,15% | 5.576,00 |
| 21.01.2026 | 70,20 | 72,24 | 70,20 | 71,92 | 2,44% | 3.981,00 |
| 20.01.2026 | 71,53 | 72,89 | 70,06 | 70,21 | -2,12% | 3.246,00 |
| 19.01.2026 | 71,84 | 72,44 | 71,59 | 71,73 | -0,99% | 1.673,00 |
| 16.01.2026 | 72,20 | 72,53 | 71,90 | 72,45 | 0,30% | 1.505,00 |
| 15.01.2026 | 71,85 | 72,70 | 71,22 | 72,23 | -0,34% | 2.757,00 |
| 14.01.2026 | 71,23 | 72,51 | 71,19 | 72,48 | 1,73% | 3.406,00 |
| 13.01.2026 | 71,48 | 71,50 | 70,62 | 71,25 | -0,31% | 2.395,00 |
| 12.01.2026 | 71,46 | 71,71 | 71,13 | 71,47 | 0,00% | 2.578,00 |
| 09.01.2026 | 70,03 | 71,62 | 69,92 | 71,47 | 2,16% | 4.855,00 |
| 08.01.2026 | 68,75 | 70,03 | 68,40 | 69,96 | 1,82% | 4.113,00 |
| 07.01.2026 | 69,42 | 69,74 | 68,28 | 68,71 | -1,05% | 3.430,00 |
| 06.01.2026 | 69,99 | 70,14 | 68,81 | 69,44 | -0,79% | 4.181,00 |
| 05.01.2026 | 69,66 | 70,18 | 69,11 | 69,99 | 0,46% | 1.657,00 |
| 02.01.2026 | 69,63 | 70,13 | 69,40 | 69,67 | -0,20% | 2.356,00 |
| 30.12.2025 | 69,68 | 69,90 | 69,39 | 69,81 | 0,17% | 3.208,00 |
| 29.12.2025 | 69,59 | 69,90 | 69,54 | 69,69 | 0,17% | 1.374,00 |
| 23.12.2025 | 69,79 | 70,38 | 69,54 | 69,57 | -0,43% | 1.973,00 |
| 22.12.2025 | 69,99 | 70,14 | 69,52 | 69,87 | -0,41% | 624,00 |
| 19.12.2025 | 70,65 | 70,67 | 69,89 | 70,16 | -0,69% | 4.500,00 |
| 18.12.2025 | 70,43 | 70,91 | 70,33 | 70,65 | 0,30% | 579,00 |
| 17.12.2025 | 70,36 | 70,65 | 69,52 | 70,44 | 0,13% | 789,00 |
| 16.12.2025 | 69,99 | 71,06 | 69,93 | 70,35 | 0,50% | 2.224,00 |
| 15.12.2025 | 70,08 | 70,56 | 69,87 | 70,00 | -0,14% | 2.324,00 |
| 12.12.2025 | 70,09 | 70,32 | 69,51 | 70,10 | -0,06% | 1.858,00 |
| 11.12.2025 | 69,01 | 70,39 | 68,86 | 70,14 | 1,64% | 4.806,00 |
| 10.12.2025 | 68,70 | 69,69 | 68,64 | 69,01 | 0,17% | 1.236,00 |
| 09.12.2025 | 68,03 | 69,32 | 67,80 | 68,89 | 1,26% | 1.918,00 |
| 08.12.2025 | 68,76 | 69,09 | 67,91 | 68,03 | -1,06% | 3.593,00 |
| 05.12.2025 | 68,95 | 69,39 | 68,60 | 68,76 | -0,28% | 1.062,00 |