71,760€
-0,53%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 72,10 | 72,33 | 71,54 | 71,77 | -0,51% | 62,00 |
| 23.10.2025 | 72,57 | 73,08 | 72,04 | 72,14 | -0,74% | 963,00 |
| 22.10.2025 | 71,98 | 72,68 | 71,38 | 72,68 | 0,86% | 99,00 |
| 21.10.2025 | 71,73 | 72,23 | 71,25 | 72,06 | 0,47% | 1.302,00 |
| 20.10.2025 | 71,65 | 71,80 | 70,97 | 71,72 | 0,53% | 1.155,00 |
| 17.10.2025 | 70,28 | 71,64 | 70,25 | 71,34 | 1,19% | 201,00 |
| 16.10.2025 | 69,90 | 70,91 | 69,68 | 70,50 | 1,12% | 163,00 |
| 15.10.2025 | 70,04 | 70,16 | 69,42 | 69,72 | -0,11% | 635,00 |
| 14.10.2025 | 70,18 | 70,48 | 69,74 | 69,80 | -0,77% | 1.261,00 |
| 13.10.2025 | 70,46 | 70,73 | 69,77 | 70,34 | 0,06% | 655,00 |
| 10.10.2025 | 70,24 | 71,30 | 69,89 | 70,30 | 0,17% | 847,00 |
| 09.10.2025 | 69,97 | 70,76 | 69,60 | 70,18 | 0,39% | 1.029,00 |
| 08.10.2025 | 70,11 | 70,19 | 69,26 | 69,91 | -0,27% | 3.595,00 |
| 07.10.2025 | 69,42 | 70,20 | 69,42 | 70,10 | 0,95% | 532,00 |
| 06.10.2025 | 69,64 | 70,46 | 69,35 | 69,44 | -0,46% | 627,00 |
| 03.10.2025 | 69,84 | 70,08 | 69,47 | 69,76 | 0,10% | 52,00 |
| 02.10.2025 | 69,18 | 69,74 | 69,05 | 69,69 | 1,00% | 1.447,00 |
| 01.10.2025 | 68,76 | 69,52 | 68,51 | 69,00 | 0,57% | 43,00 |
| 30.09.2025 | 68,98 | 69,02 | 68,16 | 68,61 | -0,33% | 974,00 |
| 29.09.2025 | 68,96 | 69,19 | 68,54 | 68,84 | -0,15% | 558,00 |
| 26.09.2025 | 69,06 | 69,44 | 68,43 | 68,94 | -0,20% | 628,00 |
| 25.09.2025 | 69,13 | 69,23 | 68,46 | 69,08 | -0,36% | 1.108,00 |
| 24.09.2025 | 69,56 | 69,56 | 68,68 | 69,33 | 0,39% | 701,00 |
| 23.09.2025 | 71,23 | 72,22 | 68,59 | 69,06 | -3,03% | 2.578,00 |
| 22.09.2025 | 71,85 | 71,86 | 71,06 | 71,22 | -0,20% | 166,00 |
| 19.09.2025 | 71,97 | 71,97 | 71,30 | 71,36 | -0,96% | 203,00 |
| 18.09.2025 | 72,46 | 72,63 | 71,72 | 72,05 | -0,46% | 654,00 |
| 17.09.2025 | 72,86 | 72,89 | 72,20 | 72,38 | -0,36% | 30,00 |
| 16.09.2025 | 73,19 | 73,42 | 72,16 | 72,64 | -0,75% | 149,00 |
| 15.09.2025 | 73,65 | 74,18 | 73,07 | 73,19 | -0,80% | 460,00 |
| 12.09.2025 | 73,95 | 74,27 | 73,76 | 73,78 | -0,73% | 511,00 |
| 11.09.2025 | 73,86 | 74,44 | 73,82 | 74,32 | 0,51% | 170,00 |
| 10.09.2025 | 75,02 | 75,15 | 73,82 | 73,94 | -2,22% | 134,00 |
| 09.09.2025 | 75,07 | 76,26 | 74,99 | 75,62 | 0,64% | 451,00 |
| 08.09.2025 | 74,19 | 75,36 | 74,15 | 75,14 | 1,29% | 772,00 |
| 05.09.2025 | 73,98 | 74,20 | 73,11 | 74,18 | 0,27% | 145,00 |
| 04.09.2025 | 72,21 | 74,00 | 72,21 | 73,98 | 2,39% | 209,00 |
| 03.09.2025 | 71,98 | 72,49 | 71,64 | 72,25 | 0,38% | 1.020,00 |
| 02.09.2025 | 72,24 | 72,58 | 71,57 | 71,98 | -0,39% | 1.734,00 |
| 01.09.2025 | 72,02 | 72,49 | 71,96 | 72,26 | 0,33% | 1.784,00 |
| 29.08.2025 | 72,17 | 72,46 | 71,76 | 72,02 | -0,30% | 1.096,00 |
| 28.08.2025 | 72,67 | 72,91 | 71,86 | 72,24 | -0,59% | 768,00 |
| 27.08.2025 | 73,73 | 73,88 | 72,55 | 72,67 | -1,40% | 118,00 |
| 26.08.2025 | 73,46 | 74,17 | 73,17 | 73,70 | 0,30% | 605,00 |
| 25.08.2025 | 73,91 | 73,99 | 73,30 | 73,48 | -0,58% | 1.222,00 |
| 22.08.2025 | 73,30 | 73,97 | 73,15 | 73,91 | 0,83% | 2.003,00 |
| 21.08.2025 | 73,80 | 73,95 | 73,08 | 73,30 | -0,68% | 2.015,00 |
| 20.08.2025 | 72,49 | 73,89 | 72,37 | 73,80 | 1,82% | 1.993,00 |
| 19.08.2025 | 71,64 | 72,76 | 71,22 | 72,48 | 1,20% | 1.105,00 |
| 18.08.2025 | 71,65 | 71,80 | 71,22 | 71,62 | 0,06% | 1.293,00 |
| 15.08.2025 | 71,76 | 72,39 | 71,47 | 71,58 | -0,25% | 555,00 |
| 14.08.2025 | 71,91 | 72,25 | 71,20 | 71,76 | -0,21% | 1.147,00 |
| 13.08.2025 | 71,50 | 71,94 | 71,29 | 71,91 | 0,71% | 1.322,00 |
| 12.08.2025 | 69,90 | 71,60 | 69,90 | 71,40 | 2,04% | 2.160,00 |
| 11.08.2025 | 69,82 | 70,60 | 69,60 | 69,97 | 0,34% | 603,00 |
| 08.08.2025 | 69,49 | 70,32 | 68,89 | 69,73 | 0,35% | 751,00 |
| 07.08.2025 | 67,16 | 69,56 | 66,84 | 69,49 | 3,44% | 3.916,00 |
| 06.08.2025 | 67,91 | 67,97 | 66,58 | 67,18 | -0,86% | 2.755,00 |
| 05.08.2025 | 67,41 | 67,92 | 66,97 | 67,76 | 0,53% | 2.134,00 |
| 04.08.2025 | 67,38 | 67,68 | 66,69 | 67,40 | 0,19% | 1.076,00 |
| 01.08.2025 | 67,50 | 67,92 | 66,95 | 67,27 | -0,31% | 926,00 |
| 31.07.2025 | 67,70 | 68,10 | 67,28 | 67,48 | -0,32% | 1.431,00 |
| 30.07.2025 | 68,69 | 68,76 | 67,70 | 67,70 | -1,43% | 4.426,00 |
| 29.07.2025 | 68,17 | 68,89 | 68,07 | 68,68 | 0,76% | 3.049,00 |
| 28.07.2025 | 69,07 | 69,59 | 67,82 | 68,16 | -0,86% | 2.218,00 |
| 25.07.2025 | 69,04 | 69,07 | 68,02 | 68,75 | -0,42% | 997,00 |
| 24.07.2025 | 69,34 | 69,62 | 68,66 | 69,04 | -0,38% | 1.440,00 |
| 23.07.2025 | 68,40 | 69,69 | 68,40 | 69,30 | 1,32% | 2.007,00 |
| 22.07.2025 | 67,98 | 68,42 | 67,47 | 68,40 | 0,65% | 2.400,00 |
| 21.07.2025 | 67,78 | 68,06 | 67,58 | 67,96 | 0,21% | 1.259,00 |
| 18.07.2025 | 67,76 | 68,89 | 67,73 | 67,82 | 0,00% | 755,00 |
| 17.07.2025 | 68,10 | 68,39 | 67,47 | 67,82 | -0,32% | 813,00 |
| 16.07.2025 | 68,48 | 68,64 | 67,68 | 68,04 | -0,76% | 690,00 |
| 15.07.2025 | 67,92 | 68,98 | 67,92 | 68,56 | 0,97% | 2.131,00 |
| 14.07.2025 | 66,79 | 68,00 | 66,79 | 67,90 | 0,44% | 2.042,00 |
| 11.07.2025 | 68,62 | 68,65 | 67,42 | 67,60 | -1,49% | 1.343,00 |
| 10.07.2025 | 68,06 | 68,78 | 67,94 | 68,62 | 0,75% | 2.210,00 |
| 09.07.2025 | 67,88 | 68,61 | 67,28 | 68,11 | 0,34% | 2.231,00 |
| 08.07.2025 | 67,52 | 67,94 | 66,88 | 67,88 | 0,71% | 868,00 |
| 07.07.2025 | 67,84 | 68,08 | 0,00 | 67,40 | -0,65% | 779,00 |
| 04.07.2025 | 68,18 | 68,34 | 67,77 | 67,84 | -0,69% | 87,00 |
| 03.07.2025 | 67,06 | 68,37 | 66,40 | 68,31 | 1,89% | 2.313,00 |
| 02.07.2025 | 67,10 | 67,60 | 66,34 | 67,04 | -0,12% | 295,00 |
| 01.07.2025 | 66,87 | 67,34 | 66,28 | 67,12 | 0,36% | - |
| 30.06.2025 | 67,07 | 67,27 | 66,51 | 66,88 | -0,12% | - |
| 27.06.2025 | 66,68 | 67,42 | 66,30 | 66,96 | 0,54% | - |
| 26.06.2025 | 66,12 | 67,75 | 66,10 | 66,60 | 0,82% | - |
| 25.06.2025 | 66,84 | 67,05 | 66,01 | 66,06 | -1,18% | - |
| 24.06.2025 | 66,77 | 68,04 | 66,61 | 66,85 | 0,62% | 878,00 |
| 23.06.2025 | 65,85 | 66,54 | 65,56 | 66,44 | 0,71% | 1.027,00 |
| 20.06.2025 | 65,96 | 66,61 | 65,86 | 65,97 | 0,05% | 387,00 |
| 19.06.2025 | 66,15 | 66,38 | 65,77 | 65,94 | -0,30% | 1.697,00 |
| 18.06.2025 | 66,44 | 66,64 | 0,00 | 66,14 | -0,45% | 1.592,00 |
| 17.06.2025 | 67,44 | 67,80 | 0,00 | 66,44 | -1,48% | 2.768,00 |
| 16.06.2025 | 67,36 | 67,62 | 66,82 | 67,44 | 0,15% | 2.625,00 |
| 13.06.2025 | 67,95 | 68,74 | 67,26 | 67,34 | -1,81% | 2.428,00 |
| 12.06.2025 | 69,05 | 69,05 | 67,84 | 68,58 | -0,67% | 3.293,00 |
| 11.06.2025 | 69,68 | 70,09 | 69,04 | 69,04 | -1,19% | 3.887,00 |
| 10.06.2025 | 69,52 | 70,19 | 69,28 | 69,87 | 0,50% | 545,00 |
| 09.06.2025 | 69,93 | 70,20 | 69,48 | 69,52 | -0,57% | 622,00 |