64,520€
-2,15%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 65,73 | 66,50 | 64,50 | 64,72 | -1,85% | 414,00 |
| 20.03.2026 | 66,62 | 67,05 | 65,80 | 65,94 | -1,05% | 330,00 |
| 19.03.2026 | 68,19 | 68,24 | 66,11 | 66,64 | -2,34% | 2.128,00 |
| 18.03.2026 | 69,63 | 69,97 | 68,21 | 68,24 | -1,66% | 276,00 |
| 17.03.2026 | 69,83 | 70,33 | 69,33 | 69,39 | -0,62% | 208,00 |
| 16.03.2026 | 69,87 | 70,45 | 68,58 | 69,82 | -0,29% | 1.068,00 |
| 13.03.2026 | 71,28 | 71,39 | 68,91 | 70,02 | -1,73% | 1.119,00 |
| 12.03.2026 | 70,53 | 71,42 | 69,78 | 71,25 | 0,76% | 161,00 |
| 11.03.2026 | 72,91 | 74,66 | 69,27 | 70,71 | -2,94% | 1.914,00 |
| 10.03.2026 | 73,35 | 74,27 | 72,43 | 72,85 | -0,78% | 1.078,00 |
| 09.03.2026 | 74,51 | 74,53 | 72,46 | 73,42 | -1,75% | 253,00 |
| 06.03.2026 | 75,85 | 76,07 | 73,63 | 74,73 | -1,23% | 490,00 |
| 05.03.2026 | 77,35 | 77,90 | 75,14 | 75,66 | -2,07% | 625,00 |
| 04.03.2026 | 77,42 | 78,80 | 76,41 | 77,26 | -0,25% | 136,00 |
| 03.03.2026 | 80,74 | 80,74 | 77,31 | 77,45 | -4,22% | 1.019,00 |
| 02.03.2026 | 81,42 | 82,36 | 79,67 | 80,86 | -2,39% | 1.262,00 |
| 27.02.2026 | 83,16 | 83,61 | 82,71 | 82,84 | -0,24% | 200,00 |
| 26.02.2026 | 83,42 | 83,62 | 82,13 | 83,04 | 0,07% | 59,00 |
| 25.02.2026 | 84,07 | 84,13 | 82,50 | 82,98 | -1,26% | 116,00 |
| 24.02.2026 | 83,45 | 84,17 | 83,32 | 84,04 | 0,62% | 426,00 |
| 23.02.2026 | 82,65 | 83,58 | 82,08 | 83,52 | 0,98% | 85,00 |
| 20.02.2026 | 81,91 | 83,21 | 81,76 | 82,71 | 0,71% | 614,00 |
| 19.02.2026 | 82,99 | 83,32 | 81,82 | 82,13 | -0,92% | 391,00 |
| 18.02.2026 | 82,36 | 83,31 | 82,14 | 82,89 | 0,56% | 101,00 |
| 17.02.2026 | 82,89 | 83,95 | 82,24 | 82,43 | -1,03% | 636,00 |
| 16.02.2026 | 82,49 | 83,29 | 82,13 | 83,29 | 0,17% | 1.785,00 |
| 13.02.2026 | 82,15 | 83,47 | 81,85 | 83,15 | 0,64% | 843,00 |
| 12.02.2026 | 82,36 | 82,81 | 81,18 | 82,62 | 0,73% | 54,00 |
| 11.02.2026 | 80,30 | 82,05 | 80,18 | 82,02 | 2,21% | 1.322,00 |
| 10.02.2026 | 78,91 | 80,60 | 78,78 | 80,25 | 1,93% | 809,00 |
| 09.02.2026 | 79,92 | 79,97 | 78,72 | 78,73 | -1,30% | 536,00 |
| 06.02.2026 | 78,83 | 79,88 | 78,48 | 79,77 | 1,32% | 2.538,00 |
| 05.02.2026 | 77,82 | 78,86 | 77,44 | 78,73 | 1,01% | 727,00 |
| 04.02.2026 | 75,25 | 78,24 | 74,77 | 77,94 | 3,70% | 1.885,00 |
| 03.02.2026 | 74,19 | 75,44 | 73,66 | 75,16 | 1,36% | 742,00 |
| 02.02.2026 | 73,90 | 75,20 | 73,78 | 74,15 | 0,12% | 202,00 |
| 30.01.2026 | 73,15 | 74,33 | 72,84 | 74,06 | 1,22% | 447,00 |
| 29.01.2026 | 71,59 | 73,26 | 71,56 | 73,17 | 1,60% | 528,00 |
| 28.01.2026 | 71,71 | 72,17 | 71,22 | 72,02 | 0,32% | 610,00 |
| 27.01.2026 | 72,26 | 72,28 | 71,22 | 71,79 | -0,33% | 71,00 |
| 26.01.2026 | 71,54 | 72,68 | 71,12 | 72,03 | 0,87% | 200,00 |
| 23.01.2026 | 71,71 | 71,76 | 71,05 | 71,41 | -0,90% | 1.150,00 |
| 22.01.2026 | 72,07 | 72,50 | 71,04 | 72,06 | -0,06% | 441,00 |
| 21.01.2026 | 70,57 | 72,24 | 70,28 | 72,10 | 2,68% | 367,00 |
| 20.01.2026 | 71,61 | 72,88 | 70,06 | 70,22 | -1,95% | 272,00 |
| 19.01.2026 | 71,97 | 72,43 | 71,54 | 71,62 | -0,72% | 515,00 |
| 16.01.2026 | 72,09 | 72,38 | 71,89 | 72,14 | -0,10% | - |
| 15.01.2026 | 72,45 | 72,70 | 71,22 | 72,21 | -0,32% | 63,00 |
| 14.01.2026 | 71,22 | 72,45 | 71,06 | 72,44 | 1,83% | 316,00 |
| 13.01.2026 | 71,61 | 71,61 | 70,62 | 71,14 | -0,27% | 337,00 |
| 12.01.2026 | 71,61 | 71,70 | 71,22 | 71,33 | -0,11% | 1.582,00 |
| 09.01.2026 | 69,83 | 71,62 | 69,79 | 71,41 | 2,10% | 952,00 |
| 08.01.2026 | 68,83 | 70,11 | 68,40 | 69,94 | 2,25% | 1.367,00 |
| 07.01.2026 | 69,55 | 69,73 | 68,31 | 68,40 | -1,70% | 5.980,00 |
| 06.01.2026 | 69,96 | 70,14 | 68,81 | 69,58 | -0,29% | 4.152,00 |
| 05.01.2026 | 69,67 | 70,18 | 69,11 | 69,78 | 0,40% | 371,00 |
| 02.01.2026 | 69,63 | 70,11 | 69,38 | 69,50 | -0,42% | 206,00 |
| 30.12.2025 | 69,71 | 69,79 | 69,40 | 69,79 | 0,06% | 499,00 |
| 29.12.2025 | 69,57 | 69,90 | 69,54 | 69,75 | 0,19% | 657,00 |
| 23.12.2025 | 69,89 | 70,38 | 69,54 | 69,62 | -0,36% | 420,00 |
| 22.12.2025 | 70,01 | 70,14 | 69,52 | 69,87 | -0,38% | 761,00 |
| 19.12.2025 | 70,54 | 70,63 | 70,00 | 70,14 | -0,81% | - |
| 18.12.2025 | 70,34 | 70,90 | 70,34 | 70,71 | 0,53% | - |
| 17.12.2025 | 70,43 | 70,72 | 69,52 | 70,34 | -0,10% | 1,00 |
| 16.12.2025 | 69,77 | 71,06 | 69,77 | 70,41 | 0,70% | 243,00 |
| 15.12.2025 | 69,97 | 70,55 | 69,88 | 69,92 | 0,06% | 170,00 |
| 12.12.2025 | 70,00 | 70,32 | 69,51 | 69,88 | -0,20% | 690,00 |
| 11.12.2025 | 68,87 | 70,40 | 68,85 | 70,02 | 1,26% | 1.133,00 |
| 10.12.2025 | 68,79 | 69,68 | 68,63 | 69,15 | 0,16% | 679,00 |
| 09.12.2025 | 67,91 | 69,32 | 67,81 | 69,04 | 1,72% | 625,00 |
| 08.12.2025 | 68,76 | 69,08 | 67,80 | 67,87 | -1,92% | 9.389,00 |
| 05.12.2025 | 68,95 | 69,38 | 68,84 | 69,20 | 0,22% | 6,00 |
| 04.12.2025 | 69,03 | 69,57 | 68,60 | 69,05 | 0,49% | 6,00 |
| 03.12.2025 | 68,93 | 69,18 | 68,33 | 68,71 | -0,12% | 495,00 |
| 02.12.2025 | 69,85 | 69,97 | 68,18 | 68,79 | -1,50% | 2.511,00 |
| 01.12.2025 | 69,59 | 69,99 | 69,36 | 69,84 | 0,33% | 1.790,00 |
| 28.11.2025 | 69,52 | 69,80 | 69,22 | 69,61 | 0,13% | 4.183,00 |
| 27.11.2025 | 69,71 | 69,96 | 69,33 | 69,52 | -0,49% | 1.108,00 |
| 26.11.2025 | 70,12 | 70,12 | 68,58 | 69,86 | -0,29% | 1.230,00 |
| 25.11.2025 | 69,62 | 70,29 | 69,23 | 70,06 | 0,53% | 191,00 |
| 24.11.2025 | 70,44 | 70,60 | 69,41 | 69,69 | -1,12% | 629,00 |
| 21.11.2025 | 68,89 | 70,60 | 68,89 | 70,48 | 2,32% | 380,00 |
| 20.11.2025 | 70,29 | 70,44 | 68,76 | 68,88 | -2,57% | 379,00 |
| 19.11.2025 | 69,49 | 70,74 | 69,13 | 70,70 | 1,55% | 38,00 |
| 18.11.2025 | 70,40 | 70,46 | 69,61 | 69,62 | -1,02% | 808,00 |
| 17.11.2025 | 71,34 | 71,38 | 70,22 | 70,34 | -1,47% | 521,00 |
| 14.11.2025 | 72,48 | 72,56 | 71,32 | 71,39 | -1,26% | 90,00 |
| 13.11.2025 | 72,90 | 73,18 | 72,01 | 72,30 | -0,66% | 261,00 |
| 12.11.2025 | 72,58 | 72,82 | 71,89 | 72,78 | 0,50% | 181,00 |
| 11.11.2025 | 72,70 | 73,04 | 72,22 | 72,42 | -0,77% | 340,00 |
| 10.11.2025 | 73,12 | 73,54 | 72,70 | 72,98 | -0,16% | 372,00 |
| 07.11.2025 | 71,64 | 73,17 | 71,04 | 73,10 | 2,02% | 225,00 |
| 06.11.2025 | 71,17 | 72,70 | 70,82 | 71,65 | 0,55% | 1.921,00 |
| 05.11.2025 | 70,18 | 71,30 | 70,18 | 71,26 | 1,16% | 272,00 |
| 04.11.2025 | 70,03 | 70,92 | 69,42 | 70,44 | 0,66% | 237,00 |
| 03.11.2025 | 70,53 | 71,00 | 69,65 | 69,98 | -0,68% | 2.146,00 |
| 31.10.2025 | 70,56 | 70,92 | 70,24 | 70,46 | -0,14% | 281,00 |
| 30.10.2025 | 70,91 | 70,98 | 70,46 | 70,56 | -0,42% | 70,00 |
| 29.10.2025 | 70,76 | 71,58 | 70,62 | 70,86 | -0,24% | 694,00 |
| 28.10.2025 | 71,84 | 71,97 | 70,88 | 71,03 | -1,14% | 80,00 |