68,730€
-0,45%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 69,83 | 69,99 | 69,48 | 69,92 | 0,11% | 1.950,00 |
| 05.06.2025 | 70,48 | 70,69 | 69,78 | 69,84 | -0,91% | 10.276,00 |
| 04.06.2025 | 69,90 | 71,07 | 69,50 | 70,48 | 0,89% | 895,00 |
| 03.06.2025 | 70,38 | 70,60 | 69,32 | 69,86 | -0,91% | 838,00 |
| 02.06.2025 | 70,60 | 70,67 | 69,91 | 70,50 | -0,14% | 931,00 |
| 30.05.2025 | 70,60 | 71,23 | 70,36 | 70,60 | 0,00% | 2.426,00 |
| 29.05.2025 | 69,73 | 70,77 | 69,73 | 70,60 | 1,22% | 1.691,00 |
| 28.05.2025 | 70,63 | 70,67 | 69,59 | 69,75 | -1,37% | 1.007,00 |
| 27.05.2025 | 70,67 | 70,98 | 70,48 | 70,72 | 0,01% | 1.341,00 |
| 26.05.2025 | 69,96 | 70,93 | 69,96 | 70,71 | 1,07% | 698,00 |
| 23.05.2025 | 70,10 | 70,37 | 69,13 | 69,96 | -0,23% | 260,00 |
| 22.05.2025 | 70,88 | 71,16 | 69,91 | 70,12 | -1,02% | 543,00 |
| 21.05.2025 | 70,96 | 72,07 | 70,70 | 70,84 | -0,23% | 2.596,00 |
| 20.05.2025 | 70,50 | 71,31 | 70,07 | 71,00 | 0,71% | 945,00 |
| 19.05.2025 | 69,86 | 70,59 | 69,84 | 70,50 | 0,31% | 814,00 |
| 16.05.2025 | 70,33 | 70,91 | 70,00 | 70,28 | -0,09% | 166,00 |
| 15.05.2025 | 70,14 | 70,73 | 69,11 | 70,34 | 0,29% | 1.050,00 |
| 14.05.2025 | 70,10 | 71,01 | 69,71 | 70,14 | -0,01% | 1.167,00 |
| 13.05.2025 | 70,72 | 71,62 | 70,13 | 70,15 | -1,11% | 2.053,00 |
| 12.05.2025 | 69,70 | 71,21 | 69,16 | 70,94 | 2,89% | 3.218,00 |
| 09.05.2025 | 68,56 | 68,98 | 67,10 | 68,95 | 0,54% | 805,00 |
| 08.05.2025 | 69,04 | 69,93 | 66,93 | 68,58 | -0,44% | 1.943,00 |
| 07.05.2025 | 68,52 | 68,98 | 68,29 | 68,88 | 0,50% | 7,00 |
| 06.05.2025 | 69,00 | 69,29 | 68,28 | 68,54 | -0,64% | 635,00 |
| 05.05.2025 | 69,16 | 69,84 | 68,90 | 68,98 | -0,43% | 3.040,00 |
| 02.05.2025 | 68,69 | 69,78 | 68,39 | 69,28 | 0,79% | 1.329,00 |
| 30.04.2025 | 67,62 | 68,98 | 67,62 | 68,74 | 1,61% | 1.605,00 |
| 29.04.2025 | 68,84 | 68,90 | 66,75 | 67,65 | -1,70% | 4.264,00 |
| 28.04.2025 | 68,35 | 69,63 | 68,35 | 68,82 | 0,23% | 2.852,00 |
| 25.04.2025 | 68,72 | 68,90 | 68,35 | 68,66 | -0,06% | 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 |