68,750€
0,07%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,72 | 68,90 | 68,35 | 68,77 | 0,10% | 3.119,00 |
| 24.04.2025 | 68,76 | 69,22 | 68,28 | 68,70 | -0,09% | 1.115,00 |
| 23.04.2025 | 69,04 | 69,21 | 67,69 | 68,76 | 1,39% | 1.774,00 |
| 22.04.2025 | 67,36 | 68,06 | 66,64 | 67,82 | 0,68% | 869,00 |
| 17.04.2025 | 67,80 | 67,80 | 66,46 | 67,36 | 0,63% | 2.115,00 |
| 16.04.2025 | 68,03 | 68,03 | 66,79 | 66,94 | -1,54% | 1.869,00 |
| 15.04.2025 | 66,34 | 68,16 | 66,14 | 67,99 | 2,49% | 2.151,00 |
| 14.04.2025 | 67,45 | 68,23 | 65,94 | 66,34 | -1,67% | 2.634,00 |
| 11.04.2025 | 68,06 | 68,44 | 66,51 | 67,47 | -0,78% | 902,00 |
| 10.04.2025 | 68,84 | 71,71 | 67,02 | 68,00 | -2,02% | 1.047,00 |
| 09.04.2025 | 67,94 | 70,04 | 66,03 | 69,40 | 2,45% | 1.615,00 |
| 08.04.2025 | 69,05 | 69,83 | 67,21 | 67,74 | -1,81% | 1.222,00 |
| 07.04.2025 | 70,80 | 71,33 | 68,12 | 68,99 | -3,28% | 2.211,00 |
| 04.04.2025 | 73,46 | 74,49 | 71,29 | 71,33 | -2,90% | 1.899,00 |
| 03.04.2025 | 72,82 | 74,12 | 72,07 | 73,46 | 0,66% | 585,00 |
| 02.04.2025 | 73,36 | 73,82 | 72,46 | 72,98 | -0,52% | 792,00 |
| 01.04.2025 | 73,80 | 74,08 | 73,16 | 73,36 | -0,60% | 214,00 |
| 31.03.2025 | 73,76 | 73,84 | 73,18 | 73,80 | 0,08% | 698,00 |
| 28.03.2025 | 74,53 | 74,70 | 73,70 | 73,74 | -1,30% | 72,00 |
| 27.03.2025 | 72,33 | 74,72 | 72,14 | 74,71 | 3,32% | 5.487,00 |
| 26.03.2025 | 73,16 | 73,21 | 72,17 | 72,31 | -1,16% | 262,00 |
| 25.03.2025 | 73,44 | 73,66 | 72,60 | 73,16 | -0,33% | 1.903,00 |
| 24.03.2025 | 74,83 | 75,06 | 73,25 | 73,40 | -1,92% | 1.756,00 |
| 21.03.2025 | 74,83 | 75,60 | 74,46 | 74,84 | -0,32% | 1.345,00 |
| 20.03.2025 | 75,05 | 75,54 | 74,56 | 75,08 | 0,04% | 721,00 |
| 19.03.2025 | 75,37 | 75,54 | 74,23 | 75,05 | -0,42% | 1.230,00 |
| 18.03.2025 | 75,90 | 76,28 | 75,03 | 75,37 | -0,67% | 3.134,00 |
| 17.03.2025 | 75,74 | 76,24 | 75,42 | 75,88 | 0,01% | 1.114,00 |
| 14.03.2025 | 75,18 | 76,28 | 74,59 | 75,87 | 0,90% | 570,00 |
| 13.03.2025 | 75,12 | 75,65 | 73,82 | 75,19 | 0,09% | 2.300,00 |
| 12.03.2025 | 78,59 | 78,59 | 74,75 | 75,12 | -3,86% | 8.385,00 |
| 11.03.2025 | 86,76 | 87,90 | 77,54 | 78,14 | -9,83% | 27.154,00 |
| 10.03.2025 | 87,50 | 88,42 | 86,40 | 86,66 | -0,98% | 337,00 |
| 07.03.2025 | 85,95 | 87,66 | 85,02 | 87,52 | 1,78% | 938,00 |
| 06.03.2025 | 85,41 | 86,61 | 84,36 | 85,99 | 0,70% | 676,00 |
| 05.03.2025 | 84,57 | 86,23 | 83,87 | 85,39 | 0,95% | 948,00 |
| 04.03.2025 | 84,00 | 85,56 | 83,75 | 84,59 | 0,80% | 218,00 |
| 03.03.2025 | 83,20 | 84,42 | 82,08 | 83,92 | 0,90% | 1.010,00 |
| 28.02.2025 | 81,48 | 83,28 | 81,41 | 83,17 | 1,77% | 850,00 |
| 27.02.2025 | 83,08 | 83,20 | 81,62 | 81,72 | -1,68% | 689,00 |
| 26.02.2025 | 83,66 | 84,29 | 82,76 | 83,12 | -0,67% | 740,00 |
| 25.02.2025 | 84,40 | 84,80 | 83,00 | 83,68 | -0,85% | 1.683,00 |
| 24.02.2025 | 84,51 | 84,88 | 83,67 | 84,40 | 0,64% | 65,00 |
| 21.02.2025 | 83,48 | 84,06 | 83,39 | 83,86 | 0,43% | 650,00 |
| 20.02.2025 | 83,98 | 84,49 | 83,28 | 83,50 | -0,56% | 200,00 |
| 19.02.2025 | 84,24 | 84,62 | 83,56 | 83,97 | -0,30% | 615,00 |
| 18.02.2025 | 85,10 | 85,24 | 83,79 | 84,22 | -1,03% | 2.765,00 |
| 17.02.2025 | 84,90 | 85,62 | 84,61 | 85,10 | 0,16% | 163,00 |
| 14.02.2025 | 85,28 | 85,63 | 84,71 | 84,96 | -0,40% | 2.594,00 |
| 13.02.2025 | 84,86 | 85,76 | 84,16 | 85,30 | 0,54% | 89,00 |
| 12.02.2025 | 84,01 | 84,84 | 83,63 | 84,84 | 1,01% | 575,00 |
| 11.02.2025 | 84,42 | 84,73 | 83,64 | 83,99 | -0,51% | 2.831,00 |
| 10.02.2025 | 84,78 | 84,90 | 83,93 | 84,42 | -0,14% | 644,00 |
| 07.02.2025 | 83,58 | 85,10 | 83,42 | 84,54 | 1,08% | 586,00 |
| 06.02.2025 | 84,20 | 84,50 | 83,31 | 83,64 | -0,69% | 4.922,00 |
| 05.02.2025 | 83,48 | 84,24 | 82,99 | 84,22 | 0,77% | 2.130,00 |
| 04.02.2025 | 83,65 | 84,22 | 83,28 | 83,58 | -0,19% | 1.625,00 |
| 03.02.2025 | 83,78 | 84,04 | 81,86 | 83,74 | -0,29% | 110,00 |
| 31.01.2025 | 84,98 | 85,17 | 83,84 | 83,98 | -1,18% | 1.712,00 |
| 30.01.2025 | 84,20 | 85,03 | 83,89 | 84,98 | 0,93% | 1.357,00 |
| 29.01.2025 | 83,60 | 84,64 | 82,18 | 84,20 | 0,81% | 3.660,00 |
| 28.01.2025 | 84,14 | 84,64 | 83,42 | 83,52 | -0,85% | 2.012,00 |
| 27.01.2025 | 83,72 | 84,48 | 83,05 | 84,24 | 0,62% | 5.250,00 |
| 24.01.2025 | 84,12 | 84,53 | 83,49 | 83,72 | -0,46% | 5.980,00 |
| 23.01.2025 | 83,54 | 84,23 | 83,07 | 84,11 | 0,68% | 4.423,00 |
| 22.01.2025 | 83,52 | 84,05 | 83,30 | 83,54 | 0,00% | 10.735,00 |
| 21.01.2025 | 82,63 | 83,90 | 82,20 | 83,54 | 1,10% | 9.500,00 |
| 20.01.2025 | 83,22 | 83,34 | 82,33 | 82,63 | -0,73% | 10.270,00 |
| 17.01.2025 | 82,36 | 83,80 | 82,36 | 83,24 | 1,07% | 8.597,00 |
| 16.01.2025 | 82,44 | 82,92 | 81,59 | 82,36 | -0,11% | 6.154,00 |
| 15.01.2025 | 83,02 | 83,38 | 82,43 | 82,45 | -0,67% | 9.870,00 |
| 14.01.2025 | 83,32 | 83,39 | 82,52 | 83,01 | -0,14% | 5.640,00 |
| 13.01.2025 | 84,39 | 84,39 | 82,81 | 83,13 | -1,52% | 381,00 |
| 10.01.2025 | 84,75 | 85,10 | 84,10 | 84,41 | -0,46% | 1.164,00 |
| 09.01.2025 | 84,16 | 84,94 | 83,99 | 84,80 | 0,65% | 358,00 |
| 08.01.2025 | 82,99 | 84,26 | 82,88 | 84,25 | 1,55% | 270,00 |
| 07.01.2025 | 82,57 | 83,42 | 82,30 | 82,96 | 0,50% | 247,00 |
| 06.01.2025 | 82,69 | 83,09 | 81,92 | 82,55 | -0,23% | 360,00 |
| 03.01.2025 | 83,08 | 83,47 | 82,37 | 82,74 | -0,41% | 141,00 |
| 02.01.2025 | 84,35 | 85,00 | 82,93 | 83,08 | -1,52% | 47,00 |
| 30.12.2024 | 84,30 | 84,77 | 83,63 | 84,36 | 0,12% | 12,00 |
| 27.12.2024 | 83,88 | 84,46 | 82,97 | 84,26 | 0,45% | 103,00 |
| 23.12.2024 | 84,07 | 84,20 | 83,42 | 83,88 | -0,13% | 282,00 |
| 20.12.2024 | 83,50 | 84,22 | 82,90 | 83,99 | 0,59% | 473,00 |
| 19.12.2024 | 83,53 | 83,90 | 83,10 | 83,50 | -0,04% | 620,00 |
| 18.12.2024 | 84,50 | 84,85 | 83,12 | 83,53 | -1,15% | 518,00 |
| 17.12.2024 | 85,36 | 85,37 | 84,28 | 84,50 | -1,01% | 302,00 |
| 16.12.2024 | 85,38 | 85,94 | 85,12 | 85,36 | 0,02% | 909,00 |
| 13.12.2024 | 84,52 | 85,46 | 84,33 | 85,34 | 0,97% | 325,00 |
| 12.12.2024 | 85,70 | 86,03 | 84,14 | 84,52 | -1,49% | 65,00 |
| 11.12.2024 | 84,46 | 86,92 | 84,39 | 85,80 | 1,59% | 847,00 |
| 10.12.2024 | 83,28 | 84,73 | 83,12 | 84,46 | 1,47% | 441,00 |
| 09.12.2024 | 83,30 | 83,66 | 82,95 | 83,24 | -0,02% | 1.595,00 |
| 06.12.2024 | 81,92 | 85,13 | 81,83 | 83,26 | 1,64% | 728,00 |
| 05.12.2024 | 81,82 | 82,22 | 81,46 | 81,92 | 0,17% | - |
| 04.12.2024 | 81,48 | 82,22 | 81,29 | 81,78 | 0,27% | 843,00 |
| 03.12.2024 | 81,26 | 81,89 | 81,17 | 81,56 | 0,37% | 133,00 |
| 02.12.2024 | 80,76 | 81,40 | 80,36 | 81,26 | 0,62% | 152,00 |
| 29.11.2024 | 80,47 | 80,89 | 80,16 | 80,76 | 0,36% | 200,00 |
| 28.11.2024 | 81,02 | 81,46 | 80,43 | 80,47 | -0,68% | 91,00 |