82,360€
-1,59%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.05.2024 | 83,69 | 83,83 | 82,23 | 82,36 | -1,59% | 125,00 |
27.05.2024 | 83,40 | 83,73 | 82,85 | 83,69 | 0,29% | 340,00 |
24.05.2024 | 83,18 | 83,80 | 82,74 | 83,45 | 0,32% | 525,00 |
23.05.2024 | 83,86 | 84,25 | 82,88 | 83,18 | -0,60% | 50,00 |
22.05.2024 | 84,34 | 84,45 | 83,23 | 83,68 | -0,78% | 1.160,00 |
21.05.2024 | 84,36 | 84,86 | 84,02 | 84,34 | -0,14% | 966,00 |
20.05.2024 | 83,93 | 84,65 | 83,64 | 84,46 | 0,63% | 696,00 |
17.05.2024 | 83,62 | 84,16 | 83,35 | 83,93 | 0,37% | 634,00 |
16.05.2024 | 82,71 | 84,39 | 82,57 | 83,62 | 1,10% | 3.149,00 |
15.05.2024 | 82,44 | 83,09 | 81,41 | 82,71 | 0,33% | 655,00 |
14.05.2024 | 81,64 | 82,78 | 81,41 | 82,44 | 0,98% | 1.026,00 |
13.05.2024 | 82,22 | 82,59 | 80,62 | 81,64 | -0,66% | 883,00 |
10.05.2024 | 82,80 | 83,44 | 82,06 | 82,18 | -0,56% | 2.987,00 |
09.05.2024 | 81,66 | 82,72 | 81,58 | 82,64 | 1,15% | 422,00 |
08.05.2024 | 79,35 | 82,83 | 79,29 | 81,70 | 2,96% | 2.556,00 |
07.05.2024 | 79,48 | 79,76 | 78,68 | 79,35 | -0,16% | 925,00 |
06.05.2024 | 79,28 | 80,17 | 79,01 | 79,48 | 0,25% | 1.512,00 |
03.05.2024 | 74,12 | 79,93 | 73,60 | 79,28 | 6,96% | 4.819,00 |
02.05.2024 | 74,44 | 74,66 | 73,93 | 74,12 | -0,32% | 284,00 |
30.04.2024 | 73,58 | 74,70 | 73,50 | 74,36 | 1,06% | 614,00 |
29.04.2024 | 73,32 | 73,96 | 72,57 | 73,58 | 0,52% | 269,00 |
26.04.2024 | 72,26 | 73,56 | 72,26 | 73,20 | 0,97% | 721,00 |
25.04.2024 | 72,46 | 73,07 | 72,02 | 72,50 | 0,10% | 308,00 |
24.04.2024 | 72,12 | 72,86 | 0,00 | 72,43 | 0,37% | 1.265,00 |
23.04.2024 | 74,10 | 74,18 | 72,04 | 72,16 | -2,62% | 427,00 |
22.04.2024 | 72,20 | 74,40 | 72,20 | 74,10 | 2,69% | 218,00 |
19.04.2024 | 71,58 | 72,63 | 71,27 | 72,16 | 0,36% | 202,00 |
18.04.2024 | 71,05 | 72,52 | 71,05 | 71,90 | 1,20% | 565,00 |
17.04.2024 | 71,04 | 71,55 | 70,80 | 71,05 | -0,04% | 456,00 |
16.04.2024 | 71,50 | 71,53 | 70,03 | 71,08 | -0,48% | 1.192,00 |
15.04.2024 | 71,92 | 72,09 | 71,42 | 71,42 | -0,45% | 140,00 |
12.04.2024 | 72,68 | 72,97 | 71,60 | 71,74 | -1,29% | 269,00 |
11.04.2024 | 72,87 | 73,65 | 72,22 | 72,68 | -0,21% | 433,00 |
10.04.2024 | 72,30 | 72,88 | 72,20 | 72,83 | 0,68% | 510,00 |
09.04.2024 | 72,62 | 72,70 | 72,08 | 72,34 | -0,39% | 48,00 |
08.04.2024 | 72,74 | 72,99 | 72,28 | 72,62 | -0,16% | 550,00 |
05.04.2024 | 73,31 | 73,47 | 72,34 | 72,74 | -0,78% | 222,00 |
04.04.2024 | 74,38 | 74,66 | 73,26 | 73,31 | -1,49% | 76,00 |
03.04.2024 | 75,50 | 76,06 | 74,31 | 74,42 | -1,43% | 962,00 |
02.04.2024 | 74,51 | 76,33 | 74,27 | 75,50 | 1,33% | 2.025,00 |
28.03.2024 | 74,63 | 75,05 | 74,23 | 74,51 | -0,21% | 507,00 |
27.03.2024 | 73,96 | 74,94 | 73,96 | 74,67 | 0,96% | 40,00 |
26.03.2024 | 73,70 | 74,35 | 73,26 | 73,96 | 0,35% | 489,00 |
25.03.2024 | 72,14 | 73,76 | 72,02 | 73,70 | 2,16% | 437,00 |
22.03.2024 | 71,02 | 72,23 | 70,66 | 72,14 | 1,58% | 542,00 |
21.03.2024 | 71,78 | 72,02 | 70,44 | 71,02 | -1,06% | 100,00 |
20.03.2024 | 73,08 | 73,08 | 71,41 | 71,78 | -1,78% | 81,00 |
19.03.2024 | 73,70 | 73,81 | 72,98 | 73,08 | -0,84% | 80,00 |
18.03.2024 | 74,64 | 74,94 | 73,20 | 73,70 | -1,21% | 40,00 |
15.03.2024 | 74,32 | 74,89 | 74,23 | 74,60 | 0,40% | 1.136,00 |
14.03.2024 | 75,58 | 76,09 | 74,20 | 74,30 | -1,69% | 100,00 |
13.03.2024 | 75,14 | 75,78 | 74,82 | 75,58 | 0,59% | 206,00 |
12.03.2024 | 73,64 | 75,30 | 73,61 | 75,14 | 2,23% | 741,00 |
11.03.2024 | 72,08 | 73,66 | 72,08 | 73,50 | 1,74% | 2.064,00 |
08.03.2024 | 71,78 | 72,65 | 71,68 | 72,24 | 0,67% | 179,00 |
07.03.2024 | 70,22 | 71,97 | 69,79 | 71,76 | 2,19% | 107,00 |
06.03.2024 | 69,36 | 70,67 | 69,36 | 70,22 | 0,98% | 1.182,00 |
05.03.2024 | 68,62 | 70,77 | 68,58 | 69,54 | 1,25% | 4.918,00 |
04.03.2024 | 70,33 | 72,54 | 66,86 | 68,68 | -2,32% | 14.370,00 |
01.03.2024 | 69,25 | 70,48 | 69,25 | 70,31 | 1,33% | 56,00 |
29.02.2024 | 68,68 | 69,64 | 68,63 | 69,39 | 0,87% | 1.314,00 |
28.02.2024 | 69,62 | 69,91 | 68,62 | 68,79 | -1,45% | 2.197,00 |
27.02.2024 | 69,42 | 69,89 | 69,16 | 69,80 | 0,09% | 2.620,00 |
26.02.2024 | 70,19 | 70,45 | 69,73 | 69,74 | -0,58% | 410,00 |
23.02.2024 | 70,80 | 71,40 | 70,15 | 70,15 | -1,11% | 393,00 |
22.02.2024 | 71,16 | 71,67 | 70,90 | 70,94 | -0,56% | 322,00 |
21.02.2024 | 71,24 | 71,85 | 71,19 | 71,34 | -0,06% | 1.535,00 |
20.02.2024 | 70,24 | 71,70 | 70,24 | 71,38 | 1,42% | 1.119,00 |
19.02.2024 | 69,98 | 70,76 | 69,98 | 70,38 | 0,40% | 562,00 |
16.02.2024 | 70,22 | 71,05 | 70,10 | 70,10 | -0,23% | 100,00 |
15.02.2024 | 70,06 | 70,44 | 69,62 | 70,26 | 0,03% | 230,00 |
14.02.2024 | 70,38 | 70,90 | 70,08 | 70,24 | -0,20% | 115,00 |
13.02.2024 | 70,62 | 71,14 | 70,36 | 70,38 | -0,62% | 119,00 |
12.02.2024 | 70,65 | 71,31 | 70,65 | 70,82 | 0,04% | 670,00 |
09.02.2024 | 71,05 | 71,42 | 70,47 | 70,79 | -0,42% | 1.148,00 |
08.02.2024 | 71,20 | 72,14 | 71,08 | 71,09 | -0,15% | 335,00 |
07.02.2024 | 71,08 | 71,61 | 70,78 | 71,20 | -0,04% | 634,00 |
06.02.2024 | 71,44 | 72,37 | 70,94 | 71,23 | -0,49% | 40,00 |
05.02.2024 | 70,06 | 71,78 | 69,93 | 71,58 | 2,11% | 465,00 |
02.02.2024 | 70,70 | 71,43 | 70,10 | 70,10 | -1,24% | 370,00 |
01.02.2024 | 70,52 | 71,25 | 70,08 | 70,98 | 0,42% | 116,00 |
31.01.2024 | 71,28 | 71,87 | 70,68 | 70,68 | -0,98% | 450,00 |
30.01.2024 | 71,70 | 72,17 | 71,21 | 71,38 | -0,67% | 600,00 |
29.01.2024 | 71,54 | 72,42 | 71,54 | 71,86 | 0,22% | 150,00 |
26.01.2024 | 71,18 | 72,40 | 71,16 | 71,70 | 0,32% | 466,00 |
25.01.2024 | 71,04 | 71,60 | 70,51 | 71,47 | 0,41% | 145,00 |
24.01.2024 | 71,34 | 71,91 | 71,06 | 71,18 | -0,49% | 770,00 |
23.01.2024 | 71,48 | 71,98 | 70,78 | 71,53 | -0,15% | 114,00 |
22.01.2024 | 72,34 | 72,82 | 71,60 | 71,64 | -1,19% | 405,00 |
19.01.2024 | 72,62 | 73,24 | 72,09 | 72,50 | -0,44% | 108,00 |
18.01.2024 | 72,04 | 72,88 | 71,74 | 72,82 | 0,89% | 25,00 |
17.01.2024 | 73,11 | 73,50 | 71,67 | 72,18 | -2,05% | 320,00 |
16.01.2024 | 73,36 | 74,18 | 73,30 | 73,69 | -0,28% | 206,00 |
15.01.2024 | 74,52 | 74,70 | 73,67 | 73,90 | -0,81% | 402,00 |
12.01.2024 | 74,18 | 74,70 | 74,03 | 74,50 | 0,46% | 42,00 |
11.01.2024 | 74,36 | 74,36 | 73,63 | 74,16 | 0,22% | 41,00 |
10.01.2024 | 73,58 | 74,21 | 72,67 | 74,00 | 0,57% | 95,00 |
09.01.2024 | 73,28 | 73,89 | 72,98 | 73,58 | 0,35% | 2.280,00 |
08.01.2024 | 72,92 | 73,47 | 72,58 | 73,32 | 0,55% | 623,00 |
05.01.2024 | 73,34 | 73,39 | 72,68 | 72,92 | -0,57% | 240,00 |