16,400€
0,92%
Echtzeit-Aktienkurs HENKEL AG CO.KGAA ADR 4/1
Bid:
Ask:
Aktienkurse zur HENKEL AG CO.KGAA ADR 4/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,30 | 16,45 | 16,30 | 16,45 | 1,23% | - |
| 12.12.2025 | 16,35 | 16,40 | 16,20 | 16,25 | -0,31% | - |
| 11.12.2025 | 16,10 | 16,35 | 16,05 | 16,30 | 1,24% | - |
| 10.12.2025 | 16,10 | 16,25 | 16,00 | 16,10 | 0,00% | - |
| 09.12.2025 | 15,90 | 16,20 | 15,90 | 16,10 | 1,26% | - |
| 08.12.2025 | 16,10 | 16,15 | 15,85 | 15,90 | -1,55% | - |
| 05.12.2025 | 16,15 | 16,15 | 16,05 | 16,15 | 0,31% | - |
| 04.12.2025 | 16,00 | 16,25 | 16,00 | 16,10 | 0,00% | - |
| 03.12.2025 | 16,00 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 02.12.2025 | 16,20 | 16,25 | 15,80 | 15,90 | -1,85% | - |
| 01.12.2025 | 16,20 | 16,25 | 16,10 | 16,20 | 1,89% | - |
| 28.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 26.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 24.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 21.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 20.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 14.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 13.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 12.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 11.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 10.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 07.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 04.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 03.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 31.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 30.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 29.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 28.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 27.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 23.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 22.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 17.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 16.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 15.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 14.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 13.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 09.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 08.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 07.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 02.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 01.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 30.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 29.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 26.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 25.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 24.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 23.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 19.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 17.09.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 0,62% | 40,00 |
| 16.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 15.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 12.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 11.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 08.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 05.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 04.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 02.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 01.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 29.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 28.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | 300,00 |
| 27.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 26.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 22.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 21.08.2025 | 16,85 | 16,85 | 16,70 | 16,75 | -1,47% | - |
| 20.08.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 6,25% | 20,00 |
| 19.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 18.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 15.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 12.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 11.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 07.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 06.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 04.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 01.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 31.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 30.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 29.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |