60,125€
0,21%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,20 | 58,68 | 58,18 | 58,45 | 0,21% | 1.614,00 |
| 04.05.2026 | 58,93 | 58,98 | 57,88 | 58,33 | -0,72% | 1.527,00 |
| 30.04.2026 | 58,70 | 58,85 | 57,95 | 58,75 | -0,04% | 2.474,00 |
| 29.04.2026 | 59,53 | 59,65 | 58,58 | 58,78 | -1,01% | 1.046,00 |
| 28.04.2026 | 59,08 | 59,48 | 58,55 | 59,38 | -2,30% | 3.683,00 |
| 27.04.2026 | 61,68 | 61,83 | 60,33 | 60,78 | -0,78% | 3.135,00 |
| 24.04.2026 | 61,43 | 62,13 | 60,70 | 61,25 | -0,24% | 2.341,00 |
| 23.04.2026 | 61,83 | 61,95 | 61,20 | 61,40 | -0,77% | 816,00 |
| 22.04.2026 | 62,25 | 62,25 | 61,43 | 61,88 | 0,61% | 3.123,00 |
| 21.04.2026 | 62,68 | 62,70 | 61,50 | 61,50 | -1,68% | 2.834,00 |
| 20.04.2026 | 62,28 | 62,58 | 61,85 | 62,55 | -0,16% | 1.031,00 |
| 17.04.2026 | 61,25 | 62,85 | 61,20 | 62,65 | 2,37% | 2.205,00 |
| 16.04.2026 | 61,58 | 61,78 | 60,98 | 61,20 | -0,20% | 1.792,00 |
| 15.04.2026 | 61,63 | 61,65 | 60,85 | 61,33 | -0,45% | 1.074,00 |
| 14.04.2026 | 61,83 | 62,00 | 61,38 | 61,60 | -1,28% | 1.850,00 |
| 13.04.2026 | 62,48 | 62,63 | 61,48 | 62,40 | -0,52% | 2.605,00 |
| 10.04.2026 | 62,75 | 62,95 | 62,30 | 62,73 | -0,08% | 662,00 |
| 09.04.2026 | 62,38 | 62,80 | 61,73 | 62,78 | 0,52% | 1.508,00 |
| 08.04.2026 | 62,03 | 62,50 | 61,58 | 62,45 | 3,57% | 3.466,00 |
| 07.04.2026 | 60,63 | 60,78 | 59,38 | 60,30 | 0,08% | 1.761,00 |
| 02.04.2026 | 61,85 | 61,88 | 59,53 | 60,25 | -3,21% | 2.065,00 |
| 01.04.2026 | 61,98 | 62,78 | 61,53 | 62,25 | 0,65% | 2.325,00 |
| 31.03.2026 | 62,10 | 62,70 | 61,70 | 61,85 | -0,20% | 1.452,00 |
| 30.03.2026 | 62,08 | 62,28 | 61,60 | 61,98 | -0,16% | 965,00 |
| 27.03.2026 | 63,08 | 63,23 | 62,00 | 62,08 | -1,55% | 562,00 |
| 26.03.2026 | 63,03 | 63,63 | 62,70 | 63,05 | -0,16% | 2.106,00 |
| 25.03.2026 | 62,55 | 63,43 | 62,45 | 63,15 | 1,04% | 5.087,00 |
| 24.03.2026 | 62,38 | 62,83 | 62,03 | 62,50 | 0,20% | 302,00 |
| 23.03.2026 | 61,65 | 63,38 | 60,53 | 62,38 | 0,40% | 1.391,00 |
| 20.03.2026 | 62,75 | 62,80 | 61,73 | 62,13 | -0,48% | 1.579,00 |
| 19.03.2026 | 63,83 | 64,03 | 62,10 | 62,43 | -2,35% | 1.669,00 |
| 18.03.2026 | 65,10 | 65,33 | 63,65 | 63,93 | -1,65% | 1.051,00 |
| 17.03.2026 | 65,03 | 65,40 | 64,85 | 65,00 | -0,08% | 2.945,00 |
| 16.03.2026 | 65,45 | 65,58 | 64,18 | 65,05 | -0,54% | 888,00 |
| 13.03.2026 | 66,70 | 66,70 | 64,65 | 65,40 | -1,91% | 848,00 |
| 12.03.2026 | 65,80 | 66,83 | 65,28 | 66,68 | 0,95% | 7.794,00 |
| 11.03.2026 | 68,55 | 68,83 | 64,63 | 66,05 | -2,87% | 3.428,00 |
| 10.03.2026 | 68,65 | 69,10 | 67,45 | 68,00 | -0,98% | 2.249,00 |
| 09.03.2026 | 68,95 | 69,53 | 67,65 | 68,68 | -1,61% | 1.298,00 |
| 06.03.2026 | 70,83 | 70,93 | 68,90 | 69,80 | -1,34% | 2.223,00 |
| 05.03.2026 | 71,90 | 72,15 | 70,30 | 70,75 | -1,84% | 897,00 |
| 04.03.2026 | 71,55 | 72,68 | 71,55 | 72,08 | 0,38% | 2.177,00 |
| 03.03.2026 | 74,35 | 74,35 | 71,23 | 71,80 | -3,53% | 3.295,00 |
| 02.03.2026 | 76,25 | 76,43 | 73,45 | 74,43 | -2,93% | 2.745,00 |
| 27.02.2026 | 76,40 | 77,03 | 76,20 | 76,68 | 0,36% | 1.109,00 |
| 26.02.2026 | 76,60 | 76,80 | 75,60 | 76,40 | -0,46% | 1.351,00 |
| 25.02.2026 | 77,10 | 77,23 | 75,90 | 76,75 | -0,45% | 1.041,00 |
| 24.02.2026 | 76,65 | 77,25 | 76,58 | 77,10 | 0,62% | 1.879,00 |
| 23.02.2026 | 75,70 | 76,65 | 75,60 | 76,63 | 1,19% | 708,00 |
| 20.02.2026 | 76,18 | 76,33 | 75,50 | 75,73 | -0,56% | 1.094,00 |
| 19.02.2026 | 76,55 | 76,60 | 75,63 | 76,15 | -0,49% | 245,00 |
| 18.02.2026 | 75,95 | 76,60 | 75,35 | 76,53 | 0,79% | 2.000,00 |
| 17.02.2026 | 75,25 | 76,90 | 74,73 | 75,93 | 0,03% | 1.728,00 |
| 16.02.2026 | 75,75 | 76,25 | 75,55 | 75,90 | -0,43% | 1.011,00 |
| 13.02.2026 | 76,28 | 76,80 | 75,43 | 76,23 | -0,03% | 3.307,00 |
| 12.02.2026 | 75,50 | 76,48 | 74,98 | 76,25 | 1,03% | 2.970,00 |
| 11.02.2026 | 74,53 | 75,78 | 74,48 | 75,48 | 1,14% | 1.766,00 |
| 10.02.2026 | 73,83 | 74,80 | 73,80 | 74,63 | 1,05% | 2.141,00 |
| 09.02.2026 | 74,13 | 74,13 | 73,40 | 73,85 | -0,34% | 1.939,00 |
| 06.02.2026 | 73,73 | 74,13 | 73,05 | 74,10 | 0,78% | 1.831,00 |
| 05.02.2026 | 72,93 | 73,78 | 72,45 | 73,53 | 0,89% | 2.438,00 |
| 04.02.2026 | 70,98 | 73,18 | 70,73 | 72,88 | 2,86% | 2.216,00 |
| 03.02.2026 | 69,63 | 71,08 | 69,28 | 70,85 | 2,02% | 1.125,00 |
| 02.02.2026 | 69,50 | 70,50 | 69,38 | 69,45 | -0,29% | 4.027,00 |
| 30.01.2026 | 68,80 | 69,68 | 68,70 | 69,65 | 0,65% | 970,00 |
| 29.01.2026 | 68,08 | 69,23 | 67,78 | 69,20 | 1,65% | 1.937,00 |
| 28.01.2026 | 67,58 | 68,13 | 66,98 | 68,08 | 0,78% | 185,00 |
| 27.01.2026 | 68,28 | 68,28 | 67,10 | 67,55 | -1,03% | 1.763,00 |
| 26.01.2026 | 67,63 | 68,45 | 67,08 | 68,25 | 1,30% | 1.146,00 |
| 23.01.2026 | 67,25 | 68,00 | 67,05 | 67,38 | -0,77% | 843,00 |
| 22.01.2026 | 67,58 | 68,03 | 66,88 | 67,90 | 0,44% | 1.693,00 |
| 21.01.2026 | 66,15 | 68,10 | 66,13 | 67,60 | 2,27% | 1.567,00 |
| 20.01.2026 | 67,98 | 68,60 | 66,05 | 66,10 | -2,79% | 3.075,00 |
| 19.01.2026 | 67,63 | 68,20 | 67,50 | 68,00 | 0,00% | 1.207,00 |
| 16.01.2026 | 67,70 | 68,15 | 67,63 | 68,00 | 0,37% | 1.467,00 |
| 15.01.2026 | 68,18 | 68,45 | 67,10 | 67,75 | -0,77% | 1.077,00 |
| 14.01.2026 | 67,23 | 68,43 | 67,15 | 68,28 | 1,60% | 17.641,00 |
| 13.01.2026 | 67,55 | 67,63 | 66,70 | 67,20 | -0,37% | 394,00 |
| 12.01.2026 | 67,38 | 67,58 | 67,10 | 67,45 | -0,07% | 10.815,00 |
| 09.01.2026 | 65,88 | 67,53 | 65,75 | 67,50 | 2,51% | 1.039,00 |
| 08.01.2026 | 64,33 | 65,88 | 64,20 | 65,85 | 2,37% | 586,00 |
| 07.01.2026 | 65,33 | 65,50 | 63,93 | 64,33 | -1,34% | 1.998,00 |
| 06.01.2026 | 65,68 | 65,80 | 64,45 | 65,20 | -0,69% | 1.045,00 |
| 05.01.2026 | 65,38 | 65,73 | 65,00 | 65,65 | 0,38% | 2.049,00 |
| 02.01.2026 | 65,00 | 65,60 | 64,95 | 65,40 | 0,54% | 1.565,00 |
| 30.12.2025 | 64,88 | 65,15 | 64,80 | 65,05 | 0,31% | 549,00 |
| 29.12.2025 | 65,18 | 65,33 | 64,78 | 64,85 | -0,46% | 1.703,00 |
| 23.12.2025 | 65,63 | 65,83 | 64,98 | 65,15 | -0,46% | 306,00 |
| 22.12.2025 | 65,73 | 65,73 | 65,05 | 65,45 | -0,34% | 547,00 |
| 19.12.2025 | 65,93 | 65,98 | 65,43 | 65,68 | -0,38% | 730,00 |
| 18.12.2025 | 65,73 | 66,28 | 65,68 | 65,93 | 0,30% | 197,00 |
| 17.12.2025 | 65,73 | 65,88 | 64,95 | 65,73 | 0,04% | 873,00 |
| 16.12.2025 | 65,55 | 66,23 | 65,50 | 65,70 | 0,27% | 1.384,00 |
| 15.12.2025 | 65,58 | 65,80 | 65,10 | 65,53 | 0,27% | 484,00 |
| 12.12.2025 | 65,33 | 65,48 | 64,80 | 65,35 | 0,08% | 893,00 |
| 11.12.2025 | 64,38 | 65,43 | 64,15 | 65,30 | 1,40% | 1.946,00 |
| 10.12.2025 | 64,33 | 64,85 | 64,05 | 64,40 | 0,19% | - |
| 09.12.2025 | 63,73 | 64,70 | 63,50 | 64,28 | 0,94% | 1.602,00 |
| 08.12.2025 | 64,38 | 64,45 | 63,35 | 63,68 | -1,01% | 3.598,00 |
| 05.12.2025 | 64,50 | 64,78 | 64,10 | 64,33 | -0,27% | 209,00 |