73,120€
1,95%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 71,78 | 73,40 | 71,73 | 72,46 | 1,03% | 3,00 |
| 05.10.2026 | 72,22 | 72,60 | 71,65 | 71,72 | -0,73% | 35,00 |
| 02.10.2026 | 72,11 | 72,59 | 71,70 | 72,25 | 0,46% | 114,00 |
| 01.10.2026 | 72,84 | 72,97 | 71,41 | 71,92 | -1,59% | 516,00 |
| 30.09.2026 | 73,90 | 74,33 | 72,98 | 73,08 | -0,92% | 21,00 |
| 29.09.2026 | 74,16 | 74,30 | 73,27 | 73,76 | -0,70% | 3,00 |
| 28.09.2026 | 73,51 | 74,78 | 73,51 | 74,28 | 0,41% | - |
| 25.09.2026 | 74,36 | 74,61 | 73,47 | 73,98 | -0,54% | 151,00 |
| 24.09.2026 | 74,12 | 75,48 | 74,07 | 74,38 | 0,30% | 31,00 |
| 23.09.2026 | 75,40 | 75,46 | 73,98 | 74,16 | -1,33% | 3,00 |
| 22.09.2026 | 73,33 | 75,59 | 73,13 | 75,16 | 2,41% | 501,00 |
| 21.09.2026 | 73,17 | 73,52 | 71,97 | 73,39 | 0,67% | 210,00 |
| 18.09.2026 | 73,87 | 74,05 | 72,78 | 72,90 | -1,82% | 2,00 |
| 17.09.2026 | 73,74 | 74,92 | 73,74 | 74,25 | 0,61% | 2,00 |
| 16.09.2026 | 72,92 | 73,88 | 72,64 | 73,80 | 1,21% | - |
| 15.09.2026 | 73,25 | 73,25 | 71,97 | 72,92 | -0,60% | 3,00 |
| 14.09.2026 | 72,23 | 73,84 | 72,03 | 73,36 | 1,28% | 1,00 |
| 11.09.2026 | 73,60 | 73,89 | 72,36 | 72,43 | -1,71% | 64,00 |
| 10.09.2026 | 74,33 | 74,33 | 73,40 | 73,69 | -0,61% | 106,00 |
| 09.09.2026 | 75,89 | 75,93 | 73,77 | 74,14 | -2,34% | 612,00 |
| 08.09.2026 | 76,13 | 76,87 | 75,82 | 75,92 | -0,34% | - |
| 07.09.2026 | 76,43 | 76,43 | 75,75 | 76,18 | -0,50% | 16,00 |
| 04.09.2026 | 75,42 | 76,59 | 75,13 | 76,56 | 1,52% | - |
| 03.09.2026 | 75,34 | 75,72 | 74,62 | 75,41 | 0,35% | 11,00 |
| 02.09.2026 | 75,62 | 76,05 | 75,11 | 75,15 | -0,81% | 1,00 |
| 01.09.2026 | 75,85 | 76,86 | 75,73 | 75,76 | -0,26% | 2,00 |
| 31.08.2026 | 75,80 | 76,38 | 75,61 | 75,96 | 0,20% | - |
| 28.08.2026 | 75,49 | 76,05 | 73,76 | 75,81 | 0,78% | 51,00 |
| 27.08.2026 | 76,34 | 76,41 | 74,91 | 75,22 | -1,62% | 20,00 |
| 26.08.2026 | 75,75 | 76,55 | 75,65 | 76,46 | 0,71% | 20,00 |
| 25.08.2026 | 76,66 | 76,74 | 75,55 | 75,92 | -0,86% | 151,00 |
| 24.08.2026 | 75,80 | 76,89 | 75,67 | 76,58 | 0,88% | 710,00 |
| 21.08.2026 | 75,17 | 76,23 | 74,98 | 75,91 | 0,94% | 1,00 |
| 20.08.2026 | 75,42 | 75,70 | 74,59 | 75,20 | -0,45% | - |
| 19.08.2026 | 74,94 | 75,92 | 74,87 | 75,54 | 0,59% | - |
| 18.08.2026 | 74,80 | 75,20 | 74,19 | 75,10 | 0,35% | - |
| 17.08.2026 | 76,56 | 76,61 | 74,53 | 74,84 | -2,13% | 67,00 |
| 14.08.2026 | 77,78 | 77,78 | 76,33 | 76,47 | -1,11% | 85,00 |
| 13.08.2026 | 77,08 | 77,65 | 76,93 | 77,33 | 0,17% | 201,00 |
| 12.08.2026 | 78,25 | 78,32 | 76,60 | 77,20 | -1,29% | 477,00 |
| 11.08.2026 | 78,74 | 79,02 | 77,62 | 78,21 | -1,13% | 117,00 |
| 10.08.2026 | 79,98 | 80,31 | 78,47 | 79,10 | -0,90% | 421,00 |
| 07.08.2026 | 79,58 | 80,32 | 79,25 | 79,82 | 0,38% | 204,00 |
| 06.08.2026 | 76,68 | 80,34 | 76,60 | 79,52 | 3,73% | 1.020,00 |
| 05.08.2026 | 76,72 | 77,01 | 75,76 | 76,66 | 0,09% | 1.086,00 |
| 04.08.2026 | 76,45 | 76,69 | 75,68 | 76,59 | 0,38% | 1,00 |
| 03.08.2026 | 75,74 | 76,97 | 75,47 | 76,30 | 0,66% | - |
| 31.07.2026 | 76,16 | 76,29 | 75,25 | 75,80 | -0,34% | 2,00 |
| 30.07.2026 | 76,06 | 77,10 | 75,80 | 76,06 | -0,43% | 8,00 |
| 29.07.2026 | 76,49 | 77,14 | 75,41 | 76,39 | -0,30% | 301,00 |
| 28.07.2026 | 75,20 | 76,87 | 75,05 | 76,62 | 2,04% | 45,00 |
| 27.07.2026 | 75,24 | 75,46 | 74,22 | 75,09 | 1,23% | 506,00 |
| 24.07.2026 | 73,49 | 74,36 | 73,15 | 74,18 | 1,39% | - |
| 23.07.2026 | 74,84 | 74,86 | 72,98 | 73,16 | -2,41% | 1.036,00 |
| 22.07.2026 | 74,79 | 75,66 | 74,13 | 74,97 | 0,59% | 1,00 |
| 21.07.2026 | 75,18 | 75,30 | 74,17 | 74,53 | -0,60% | 108,00 |
| 20.07.2026 | 74,82 | 74,98 | 73,88 | 74,98 | 0,08% | 1,00 |
| 17.07.2026 | 74,91 | 75,69 | 73,80 | 74,92 | 0,00% | 316,00 |
| 16.07.2026 | 73,85 | 74,98 | 73,37 | 74,92 | 1,48% | 1.101,00 |
| 15.07.2026 | 73,15 | 73,96 | 72,48 | 73,83 | 1,10% | - |
| 14.07.2026 | 74,62 | 74,62 | 72,92 | 73,03 | -2,13% | 355,00 |
| 13.07.2026 | 74,11 | 74,94 | 73,99 | 74,62 | 0,19% | 153,00 |
| 10.07.2026 | 74,30 | 74,79 | 73,95 | 74,48 | 0,27% | 2,00 |
| 09.07.2026 | 75,17 | 75,23 | 73,96 | 74,28 | -1,11% | 1,00 |
| 08.07.2026 | 75,43 | 75,43 | 74,38 | 75,11 | -0,87% | 96,00 |
| 07.07.2026 | 74,92 | 76,49 | 74,65 | 75,77 | 1,49% | 1.260,00 |
| 06.07.2026 | 75,19 | 75,84 | 74,40 | 74,66 | -0,72% | 96,00 |
| 03.07.2026 | 75,52 | 75,67 | 74,52 | 75,20 | -0,19% | 1.501,00 |
| 02.07.2026 | 74,26 | 75,69 | 74,17 | 75,34 | 1,73% | 445,00 |
| 01.07.2026 | 73,40 | 74,22 | 73,18 | 74,06 | 0,69% | 64,00 |
| 30.06.2026 | 74,38 | 74,38 | 73,02 | 73,55 | -0,54% | 133,00 |
| 29.06.2026 | 73,76 | 74,10 | 73,16 | 73,95 | 0,31% | 421,00 |
| 26.06.2026 | 72,41 | 73,89 | 72,37 | 73,72 | 1,51% | 192,00 |
| 25.06.2026 | 72,68 | 73,82 | 72,40 | 72,62 | -0,08% | 304,00 |
| 24.06.2026 | 70,60 | 73,10 | 70,57 | 72,68 | 3,05% | 889,00 |
| 23.06.2026 | 69,89 | 70,56 | 69,52 | 70,53 | 0,80% | - |
| 22.06.2026 | 70,38 | 70,60 | 68,94 | 69,97 | -0,58% | 409,00 |
| 19.06.2026 | 71,05 | 71,90 | 70,18 | 70,38 | -0,51% | 285,00 |
| 18.06.2026 | 70,64 | 70,75 | 69,80 | 70,74 | -0,28% | 364,00 |
| 17.06.2026 | 69,80 | 71,03 | 69,80 | 70,94 | 0,95% | 112,00 |
| 16.06.2026 | 69,65 | 70,34 | 68,87 | 70,27 | 1,01% | 4.204,00 |
| 15.06.2026 | 69,59 | 70,23 | 69,30 | 69,57 | 0,30% | 699,00 |
| 12.06.2026 | 68,72 | 69,67 | 68,48 | 69,36 | 1,46% | 80,00 |
| 11.06.2026 | 68,48 | 68,79 | 68,19 | 68,36 | -0,34% | 259,00 |
| 10.06.2026 | 68,41 | 69,06 | 68,09 | 68,59 | 0,34% | 57,00 |
| 09.06.2026 | 66,40 | 68,37 | 66,07 | 68,36 | 2,29% | 67,00 |
| 08.06.2026 | 66,80 | 67,12 | 66,45 | 66,83 | -0,37% | 48,00 |
| 05.06.2026 | 65,36 | 67,44 | 65,15 | 67,08 | 2,79% | 22,00 |
| 04.06.2026 | 65,53 | 66,42 | 65,11 | 65,26 | -1,18% | 2,00 |
| 03.06.2026 | 65,74 | 66,26 | 65,45 | 66,04 | -0,08% | 1,00 |
| 02.06.2026 | 65,88 | 66,52 | 65,63 | 66,09 | 0,39% | - |
| 01.06.2026 | 66,58 | 66,90 | 65,62 | 65,83 | -1,45% | 155,00 |
| 29.05.2026 | 67,31 | 68,02 | 66,63 | 66,80 | -0,40% | 4,00 |
| 28.05.2026 | 66,95 | 67,48 | 66,88 | 67,07 | -0,83% | 99,00 |
| 27.05.2026 | 65,99 | 67,86 | 65,88 | 67,63 | 2,28% | 713,00 |
| 26.05.2026 | 66,64 | 66,64 | 66,00 | 66,12 | -0,72% | 290,00 |
| 25.05.2026 | 66,31 | 66,75 | 66,10 | 66,60 | 0,54% | 291,00 |
| 22.05.2026 | 65,94 | 66,32 | 65,63 | 66,24 | 0,73% | 11,00 |
| 21.05.2026 | 65,75 | 66,01 | 65,34 | 65,76 | -0,18% | 1.160,00 |
| 20.05.2026 | 65,95 | 66,18 | 65,43 | 65,88 | -0,60% | 23,00 |