65,500€
0,65%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,13 | 66,00 | 65,05 | 65,55 | 0,73% | 2.090,00 |
| 14.08.2025 | 65,30 | 65,65 | 64,85 | 65,08 | -0,50% | 109,00 |
| 13.08.2025 | 65,63 | 65,80 | 65,05 | 65,40 | -0,11% | 204,00 |
| 12.08.2025 | 63,98 | 65,70 | 63,85 | 65,48 | 2,42% | 16,00 |
| 11.08.2025 | 64,05 | 64,60 | 63,85 | 63,93 | -0,08% | 959,00 |
| 08.08.2025 | 64,13 | 64,95 | 63,55 | 63,98 | -0,08% | 279,00 |
| 07.08.2025 | 61,78 | 64,05 | 61,65 | 64,03 | 3,47% | 380,00 |
| 06.08.2025 | 62,75 | 63,15 | 61,55 | 61,88 | -1,16% | 696,00 |
| 05.08.2025 | 62,55 | 62,70 | 61,95 | 62,60 | 0,20% | 70,00 |
| 04.08.2025 | 62,53 | 62,70 | 61,78 | 62,48 | 0,12% | 71,00 |
| 01.08.2025 | 62,23 | 62,75 | 61,85 | 62,40 | 0,16% | 11,00 |
| 31.07.2025 | 62,73 | 62,80 | 62,20 | 62,30 | -0,76% | 472,00 |
| 30.07.2025 | 63,13 | 63,40 | 62,30 | 62,78 | -0,48% | 227,00 |
| 29.07.2025 | 62,80 | 63,38 | 62,70 | 63,08 | 0,32% | 102,00 |
| 28.07.2025 | 63,28 | 64,05 | 62,68 | 62,88 | -0,55% | 2.784,00 |
| 25.07.2025 | 63,63 | 63,65 | 62,80 | 63,23 | -0,71% | 7.561,00 |
| 24.07.2025 | 64,15 | 64,25 | 63,35 | 63,68 | -0,66% | 1.000,00 |
| 23.07.2025 | 63,03 | 64,25 | 63,03 | 64,10 | 1,63% | 100,00 |
| 22.07.2025 | 62,58 | 63,08 | 62,15 | 63,08 | 0,88% | 50,00 |
| 21.07.2025 | 62,65 | 62,85 | 62,48 | 62,53 | -0,24% | - |
| 18.07.2025 | 62,58 | 63,50 | 62,40 | 62,68 | 0,24% | 40,00 |
| 17.07.2025 | 63,35 | 63,43 | 62,28 | 62,53 | -1,54% | 200,00 |
| 16.07.2025 | 62,88 | 63,85 | 62,58 | 63,50 | 0,87% | 185,00 |
| 15.07.2025 | 62,33 | 63,10 | 62,28 | 62,95 | 0,96% | 17,00 |
| 14.07.2025 | 61,30 | 62,40 | 61,30 | 62,35 | 0,36% | 570,00 |
| 11.07.2025 | 63,13 | 63,15 | 61,98 | 62,13 | -1,70% | - |
| 10.07.2025 | 62,73 | 63,20 | 62,10 | 63,20 | 0,92% | 50,00 |
| 09.07.2025 | 62,70 | 63,10 | 62,25 | 62,63 | -0,08% | 315,00 |
| 08.07.2025 | 62,43 | 62,93 | 61,85 | 62,68 | 0,56% | 335,00 |
| 07.07.2025 | 62,28 | 62,73 | 61,80 | 62,33 | 0,08% | 120,00 |
| 04.07.2025 | 62,23 | 62,73 | 62,05 | 62,28 | -0,12% | 205,00 |
| 03.07.2025 | 61,53 | 62,75 | 61,33 | 62,35 | 1,46% | 95,00 |
| 02.07.2025 | 62,13 | 62,38 | 61,15 | 61,45 | -1,13% | 112,00 |
| 01.07.2025 | 61,58 | 62,18 | 61,18 | 62,15 | 1,02% | - |
| 30.06.2025 | 61,40 | 61,95 | 61,00 | 61,53 | 0,37% | - |
| 27.06.2025 | 61,10 | 61,65 | 60,75 | 61,30 | 0,37% | - |
| 26.06.2025 | 61,00 | 62,03 | 60,73 | 61,08 | 0,21% | - |
| 25.06.2025 | 61,58 | 61,95 | 60,75 | 60,95 | -1,02% | - |
| 24.06.2025 | 61,85 | 62,53 | 61,25 | 61,58 | 0,16% | 150,00 |
| 23.06.2025 | 60,53 | 61,50 | 60,40 | 61,48 | 1,32% | 300,00 |
| 20.06.2025 | 60,53 | 61,15 | 60,53 | 60,68 | 0,29% | 252,00 |
| 19.06.2025 | 61,18 | 61,20 | 60,50 | 60,50 | -1,10% | 45,00 |
| 18.06.2025 | 60,83 | 61,28 | 60,58 | 61,18 | 0,41% | 660,00 |
| 17.06.2025 | 61,33 | 61,50 | 0,00 | 60,93 | -0,69% | 725,00 |
| 16.06.2025 | 61,53 | 62,03 | 61,20 | 61,35 | -0,28% | 1.054,00 |
| 13.06.2025 | 62,15 | 62,50 | 61,48 | 61,53 | -1,91% | 325,00 |
| 12.06.2025 | 62,98 | 62,98 | 61,95 | 62,73 | -0,32% | 99,00 |
| 11.06.2025 | 63,38 | 63,78 | 62,93 | 62,93 | -0,94% | 25,00 |
| 10.06.2025 | 63,33 | 64,00 | 63,25 | 63,53 | 0,32% | - |
| 09.06.2025 | 63,88 | 64,00 | 63,33 | 63,33 | -0,86% | - |
| 06.06.2025 | 63,33 | 63,93 | 63,25 | 63,88 | 0,87% | 80,00 |
| 05.06.2025 | 64,20 | 64,63 | 63,30 | 63,33 | -1,67% | 125,00 |
| 04.06.2025 | 64,03 | 64,80 | 63,48 | 64,40 | 0,59% | - |
| 03.06.2025 | 64,23 | 64,30 | 63,23 | 64,03 | -0,54% | 95,00 |
| 02.06.2025 | 64,70 | 64,90 | 63,85 | 64,38 | -0,50% | 350,00 |
| 30.05.2025 | 63,63 | 64,80 | 63,63 | 64,70 | 1,69% | 160,00 |
| 29.05.2025 | 63,23 | 64,10 | 63,23 | 63,63 | 0,63% | 230,00 |
| 28.05.2025 | 63,63 | 63,80 | 62,98 | 63,23 | -0,71% | 73,00 |
| 27.05.2025 | 63,73 | 63,78 | 63,23 | 63,68 | -0,16% | 50,00 |
| 26.05.2025 | 62,88 | 63,78 | 62,88 | 63,78 | 1,51% | 235,00 |
| 23.05.2025 | 63,18 | 63,25 | 62,05 | 62,83 | -0,71% | 263,00 |
| 22.05.2025 | 64,08 | 64,35 | 63,00 | 63,28 | -1,13% | 305,00 |
| 21.05.2025 | 64,08 | 64,98 | 63,78 | 64,00 | -0,19% | 596,00 |
| 20.05.2025 | 63,58 | 64,40 | 63,15 | 64,13 | 0,87% | 100,00 |
| 19.05.2025 | 62,93 | 63,63 | 62,90 | 63,58 | 0,39% | 600,00 |
| 16.05.2025 | 63,63 | 63,93 | 62,95 | 63,33 | -0,47% | 25,00 |
| 15.05.2025 | 63,23 | 63,75 | 62,35 | 63,63 | 0,55% | 1.200,00 |
| 14.05.2025 | 63,68 | 63,93 | 62,90 | 63,28 | -0,71% | 532,00 |
| 13.05.2025 | 63,45 | 64,25 | 63,33 | 63,73 | 0,12% | 99,00 |
| 12.05.2025 | 62,68 | 63,80 | 62,05 | 63,65 | 2,62% | 430,00 |
| 09.05.2025 | 61,93 | 62,30 | 60,75 | 62,03 | 0,16% | 381,00 |
| 08.05.2025 | 62,63 | 63,15 | 60,83 | 61,93 | -0,88% | 5.524,00 |
| 07.05.2025 | 62,73 | 63,03 | 62,13 | 62,48 | -0,40% | 180,00 |
| 06.05.2025 | 62,63 | 62,90 | 62,10 | 62,73 | -0,04% | 240,00 |
| 05.05.2025 | 63,03 | 63,70 | 62,60 | 62,75 | -0,63% | 107,00 |
| 02.05.2025 | 62,25 | 63,28 | 62,20 | 63,15 | 1,32% | 90,00 |
| 30.04.2025 | 61,48 | 62,33 | 61,40 | 62,33 | 1,30% | 822,00 |
| 29.04.2025 | 62,95 | 63,00 | 60,75 | 61,53 | -2,22% | 1.064,00 |
| 28.04.2025 | 62,73 | 63,80 | 62,30 | 62,93 | -0,16% | 997,00 |
| 25.04.2025 | 63,00 | 63,25 | 62,35 | 63,03 | 0,04% | 344,00 |
| 24.04.2025 | 62,78 | 63,25 | 61,90 | 63,00 | 0,40% | 117,00 |
| 23.04.2025 | 62,78 | 63,00 | 61,55 | 62,75 | 1,74% | 1.109,00 |
| 22.04.2025 | 61,08 | 61,73 | 60,60 | 61,68 | 0,98% | 103,00 |
| 17.04.2025 | 61,68 | 61,68 | 60,35 | 61,08 | 0,25% | 996,00 |
| 16.04.2025 | 61,58 | 61,60 | 60,73 | 60,93 | -1,10% | 1.720,00 |
| 15.04.2025 | 60,80 | 62,20 | 60,65 | 61,60 | 1,32% | 120,00 |
| 14.04.2025 | 61,33 | 61,98 | 60,38 | 60,80 | -0,94% | 285,00 |
| 11.04.2025 | 61,68 | 62,30 | 60,18 | 61,38 | -0,41% | 142,00 |
| 10.04.2025 | 64,85 | 64,85 | 60,25 | 61,63 | -5,77% | 569,00 |
| 09.04.2025 | 60,98 | 65,65 | 59,80 | 65,40 | 7,61% | 698,00 |
| 08.04.2025 | 62,23 | 62,98 | 60,08 | 60,78 | -2,25% | 773,00 |
| 07.04.2025 | 63,90 | 66,00 | 61,05 | 62,18 | -3,42% | 2.457,00 |
| 04.04.2025 | 66,28 | 67,20 | 64,33 | 64,38 | -2,87% | 1.443,00 |
| 03.04.2025 | 65,88 | 66,85 | 64,68 | 66,28 | 0,30% | 827,00 |
| 02.04.2025 | 66,48 | 66,60 | 65,60 | 66,08 | -0,60% | 12,00 |
| 01.04.2025 | 66,83 | 67,03 | 66,23 | 66,48 | -0,52% | 694,00 |
| 31.03.2025 | 66,93 | 67,00 | 66,33 | 66,83 | -0,30% | 48,00 |
| 28.03.2025 | 67,33 | 67,65 | 66,85 | 67,03 | -0,67% | 317,00 |
| 27.03.2025 | 65,65 | 67,73 | 65,35 | 67,48 | 2,78% | 454,00 |
| 26.03.2025 | 66,33 | 66,60 | 65,60 | 65,65 | -1,02% | 631,00 |