62,225€
0,48%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 67,08 | 67,60 | 66,15 | 66,33 | -1,08% | 695,00 |
| 24.03.2025 | 67,73 | 68,15 | 66,68 | 67,05 | -1,11% | 912,00 |
| 21.03.2025 | 68,23 | 68,63 | 67,65 | 67,80 | -0,91% | 60,00 |
| 20.03.2025 | 68,58 | 70,50 | 67,70 | 68,43 | -0,15% | 301,00 |
| 19.03.2025 | 68,33 | 68,68 | 67,35 | 68,53 | 0,26% | 661,00 |
| 18.03.2025 | 68,03 | 68,58 | 67,65 | 68,35 | 0,51% | 773,00 |
| 17.03.2025 | 67,58 | 68,18 | 67,45 | 68,00 | 0,41% | 913,00 |
| 14.03.2025 | 67,78 | 68,10 | 67,23 | 67,73 | -0,07% | 624,00 |
| 13.03.2025 | 67,88 | 68,30 | 66,70 | 67,78 | -0,18% | 1.002,00 |
| 12.03.2025 | 70,83 | 70,83 | 67,60 | 67,90 | -3,52% | 2.135,00 |
| 11.03.2025 | 77,93 | 79,95 | 69,50 | 70,38 | -9,63% | 7.934,00 |
| 10.03.2025 | 78,38 | 78,78 | 77,43 | 77,88 | -0,61% | - |
| 07.03.2025 | 76,53 | 78,35 | 75,90 | 78,35 | 2,35% | - |
| 06.03.2025 | 76,63 | 77,30 | 75,48 | 76,55 | -0,13% | 235,00 |
| 05.03.2025 | 76,53 | 77,03 | 74,80 | 76,65 | 0,16% | 153,00 |
| 04.03.2025 | 74,83 | 76,95 | 74,35 | 76,53 | 2,34% | 121,00 |
| 03.03.2025 | 73,68 | 75,18 | 73,23 | 74,78 | 1,63% | 282,00 |
| 28.02.2025 | 72,93 | 74,58 | 72,65 | 73,58 | 0,62% | - |
| 27.02.2025 | 73,28 | 73,73 | 72,58 | 73,13 | -0,27% | 200,00 |
| 26.02.2025 | 73,58 | 73,95 | 73,13 | 73,33 | -0,31% | 4,00 |
| 25.02.2025 | 73,93 | 74,10 | 72,90 | 73,55 | -0,51% | 100,00 |
| 24.02.2025 | 73,73 | 74,50 | 73,48 | 73,93 | 1,02% | 350,00 |
| 21.02.2025 | 73,53 | 73,95 | 73,15 | 73,18 | -0,48% | 30,00 |
| 20.02.2025 | 74,13 | 74,45 | 73,48 | 73,53 | -0,74% | - |
| 19.02.2025 | 73,93 | 74,40 | 73,55 | 74,08 | 0,20% | - |
| 18.02.2025 | 74,70 | 74,78 | 73,58 | 73,93 | -1,04% | 30,00 |
| 17.02.2025 | 74,78 | 75,18 | 74,30 | 74,70 | -0,23% | - |
| 14.02.2025 | 74,43 | 75,38 | 74,33 | 74,88 | 0,60% | - |
| 13.02.2025 | 74,60 | 75,20 | 73,98 | 74,43 | -0,20% | 121,00 |
| 12.02.2025 | 74,00 | 74,58 | 73,60 | 74,58 | 0,74% | 30,00 |
| 11.02.2025 | 74,28 | 74,70 | 73,68 | 74,03 | -0,34% | 15,00 |
| 10.02.2025 | 74,43 | 74,75 | 73,93 | 74,28 | 0,07% | 82,00 |
| 07.02.2025 | 73,33 | 75,00 | 73,33 | 74,23 | 1,16% | 50,00 |
| 06.02.2025 | 74,13 | 74,25 | 73,28 | 73,38 | -1,01% | - |
| 05.02.2025 | 73,63 | 74,13 | 73,15 | 74,13 | 0,34% | 7,00 |
| 04.02.2025 | 73,98 | 74,48 | 73,65 | 73,88 | -0,27% | 13,00 |
| 03.02.2025 | 74,13 | 74,43 | 72,45 | 74,08 | -0,34% | 6,00 |
| 31.01.2025 | 74,98 | 75,35 | 74,25 | 74,33 | -0,87% | - |
| 30.01.2025 | 74,13 | 75,28 | 74,08 | 74,98 | 1,15% | 40,00 |
| 29.01.2025 | 74,18 | 74,90 | 72,95 | 74,13 | 0,00% | - |
| 28.01.2025 | 74,13 | 74,53 | 73,60 | 74,13 | -0,07% | 28,00 |
| 27.01.2025 | 74,08 | 74,78 | 73,65 | 74,18 | 0,13% | 50,00 |
| 24.01.2025 | 73,90 | 74,75 | 73,50 | 74,08 | 0,17% | - |
| 23.01.2025 | 74,08 | 74,30 | 73,63 | 73,95 | -0,17% | - |
| 22.01.2025 | 73,88 | 74,20 | 73,65 | 74,08 | 0,27% | - |
| 21.01.2025 | 73,55 | 74,23 | 72,95 | 73,88 | 0,51% | - |
| 20.01.2025 | 73,48 | 73,53 | 72,93 | 73,50 | 0,03% | - |
| 17.01.2025 | 72,73 | 73,83 | 72,73 | 73,48 | 1,10% | 160,00 |
| 16.01.2025 | 72,80 | 73,05 | 71,85 | 72,68 | -0,21% | - |
| 15.01.2025 | 73,03 | 73,55 | 72,60 | 72,83 | -0,27% | 22,00 |
| 14.01.2025 | 73,38 | 73,55 | 72,80 | 73,03 | -0,34% | 44,00 |
| 13.01.2025 | 74,38 | 74,43 | 73,08 | 73,28 | -1,55% | - |
| 10.01.2025 | 75,18 | 75,25 | 74,25 | 74,43 | -1,06% | - |
| 09.01.2025 | 74,48 | 75,33 | 74,15 | 75,23 | 0,94% | - |
| 08.01.2025 | 73,43 | 74,68 | 73,30 | 74,53 | 1,57% | 59,00 |
| 07.01.2025 | 72,95 | 73,60 | 72,65 | 73,38 | 0,58% | 50,00 |
| 06.01.2025 | 72,80 | 73,33 | 72,40 | 72,95 | 0,14% | 10,00 |
| 03.01.2025 | 73,55 | 74,10 | 72,58 | 72,85 | -0,95% | 1,00 |
| 02.01.2025 | 74,45 | 75,00 | 73,40 | 73,55 | -1,18% | 10,00 |
| 30.12.2024 | 74,38 | 74,70 | 74,10 | 74,43 | 0,13% | 15,00 |
| 27.12.2024 | 74,08 | 74,48 | 73,30 | 74,33 | 0,34% | 66,00 |
| 23.12.2024 | 74,08 | 74,35 | 73,58 | 74,08 | 0,10% | 14,00 |
| 20.12.2024 | 73,60 | 74,33 | 73,20 | 74,00 | 0,54% | 475,00 |
| 19.12.2024 | 73,63 | 74,35 | 73,28 | 73,60 | 0,03% | 900,00 |
| 18.12.2024 | 74,98 | 75,28 | 73,43 | 73,58 | -1,87% | 45,00 |
| 17.12.2024 | 75,63 | 75,90 | 74,70 | 74,98 | -0,86% | 15,00 |
| 16.12.2024 | 75,73 | 76,25 | 75,50 | 75,63 | -0,13% | 45,00 |
| 13.12.2024 | 75,05 | 75,98 | 74,58 | 75,73 | 0,90% | - |
| 12.12.2024 | 75,75 | 76,28 | 74,60 | 75,05 | -0,99% | 7,00 |
| 11.12.2024 | 74,68 | 76,90 | 74,65 | 75,80 | 1,51% | 535,00 |