60,125€
0,38%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 59,55 | 60,25 | 59,50 | 59,98 | 0,13% | - |
| 14.05.2026 | 60,03 | 60,25 | 59,65 | 59,90 | -0,42% | 257,00 |
| 13.05.2026 | 59,63 | 60,25 | 59,25 | 60,15 | 0,75% | 3.571,00 |
| 12.05.2026 | 59,23 | 59,85 | 59,05 | 59,70 | 0,08% | 389,00 |
| 11.05.2026 | 60,35 | 60,78 | 59,20 | 59,65 | -3,09% | 826,00 |
| 08.05.2026 | 61,70 | 61,78 | 61,55 | 61,55 | -0,36% | 100,00 |
| 07.05.2026 | 59,88 | 63,05 | 59,83 | 61,78 | 3,39% | 3.236,00 |
| 06.05.2026 | 58,55 | 59,90 | 58,55 | 59,75 | 2,01% | 6.320,00 |
| 05.05.2026 | 58,70 | 58,75 | 58,20 | 58,58 | 0,26% | 6.883,00 |
| 04.05.2026 | 58,68 | 59,03 | 58,28 | 58,43 | -0,13% | 700,00 |
| 30.04.2026 | 58,58 | 58,83 | 57,95 | 58,50 | -0,34% | 163,00 |
| 29.04.2026 | 59,50 | 59,73 | 58,55 | 58,70 | -0,84% | 239,00 |
| 28.04.2026 | 59,20 | 59,30 | 58,55 | 59,20 | -2,59% | 5.244,00 |
| 27.04.2026 | 61,28 | 61,90 | 60,35 | 60,78 | -0,69% | 62,00 |
| 24.04.2026 | 61,45 | 62,15 | 60,70 | 61,20 | -0,24% | 368,00 |
| 23.04.2026 | 61,88 | 61,90 | 61,20 | 61,35 | -0,57% | 4.217,00 |
| 22.04.2026 | 61,65 | 62,50 | 61,43 | 61,70 | -0,48% | 500,00 |
| 21.04.2026 | 62,63 | 62,78 | 61,78 | 62,00 | -0,32% | 500,00 |
| 20.04.2026 | 62,65 | 62,65 | 62,15 | 62,20 | -0,72% | - |
| 17.04.2026 | 61,33 | 62,68 | 61,25 | 62,65 | 1,58% | 13.370,00 |
| 16.04.2026 | 61,68 | 61,68 | 61,60 | 61,68 | 0,37% | - |
| 15.04.2026 | 61,58 | 61,75 | 60,85 | 61,45 | -0,41% | 7.789,00 |
| 14.04.2026 | 62,30 | 62,48 | 61,38 | 61,70 | -0,12% | 1.115,00 |
| 13.04.2026 | 62,83 | 62,83 | 61,48 | 61,78 | -1,55% | - |
| 10.04.2026 | 62,80 | 62,83 | 62,30 | 62,75 | 1,25% | 16,00 |
| 09.04.2026 | 62,13 | 62,55 | 61,88 | 61,98 | -0,16% | 125,00 |
| 08.04.2026 | 60,38 | 62,45 | 60,38 | 62,08 | 3,16% | 468,00 |
| 07.04.2026 | 60,30 | 60,78 | 59,38 | 60,18 | 0,84% | 1.255,00 |
| 02.04.2026 | 61,68 | 62,35 | 59,55 | 59,68 | -3,75% | 5.890,00 |
| 01.04.2026 | 62,10 | 62,78 | 61,53 | 62,00 | 0,08% | 2.211,00 |
| 31.03.2026 | 61,83 | 62,68 | 61,70 | 61,95 | -0,08% | 400,00 |
| 30.03.2026 | 62,05 | 62,45 | 61,63 | 62,00 | -0,04% | 108,00 |
| 27.03.2026 | 63,23 | 63,33 | 61,98 | 62,03 | -1,74% | 69,00 |
| 26.03.2026 | 62,78 | 63,60 | 62,75 | 63,13 | 0,76% | 251,00 |
| 25.03.2026 | 62,68 | 62,70 | 62,58 | 62,65 | 0,40% | - |
| 24.03.2026 | 62,15 | 62,78 | 62,03 | 62,40 | 0,28% | 30,00 |
| 23.03.2026 | 61,70 | 63,35 | 60,53 | 62,23 | -0,60% | 424,00 |
| 20.03.2026 | 62,65 | 62,88 | 62,45 | 62,60 | 0,52% | - |
| 19.03.2026 | 63,78 | 63,88 | 62,05 | 62,28 | -3,26% | 649,00 |
| 18.03.2026 | 65,38 | 65,38 | 63,98 | 64,38 | -1,08% | 364,00 |
| 17.03.2026 | 65,18 | 65,40 | 64,85 | 65,08 | -0,15% | 2.670,00 |
| 16.03.2026 | 65,28 | 65,83 | 64,18 | 65,18 | -0,31% | 128,00 |
| 13.03.2026 | 66,60 | 66,70 | 64,65 | 65,38 | -1,40% | 755,00 |
| 12.03.2026 | 66,03 | 66,63 | 65,28 | 66,30 | 0,23% | - |
| 11.03.2026 | 67,98 | 68,90 | 64,63 | 66,15 | -3,78% | 965,00 |
| 10.03.2026 | 68,68 | 69,08 | 68,38 | 68,75 | 0,40% | 144,00 |
| 09.03.2026 | 69,83 | 69,83 | 67,65 | 68,48 | -1,05% | 373,00 |
| 06.03.2026 | 70,78 | 70,98 | 69,20 | 69,20 | -2,16% | 91,00 |
| 05.03.2026 | 72,13 | 72,13 | 70,30 | 70,73 | -1,67% | 15,00 |
| 04.03.2026 | 72,03 | 72,65 | 71,55 | 71,93 | 0,35% | 200,00 |
| 03.03.2026 | 74,40 | 74,43 | 71,25 | 71,68 | -3,79% | 355,00 |
| 02.03.2026 | 75,93 | 76,35 | 73,45 | 74,50 | -2,45% | 112,00 |
| 27.02.2026 | 76,53 | 76,53 | 76,33 | 76,38 | 0,36% | - |
| 26.02.2026 | 76,93 | 76,93 | 75,65 | 76,10 | -0,72% | - |
| 25.02.2026 | 77,23 | 77,25 | 76,20 | 76,65 | -0,68% | 50,00 |
| 24.02.2026 | 76,60 | 77,23 | 76,60 | 77,18 | 1,15% | 1.455,00 |
| 23.02.2026 | 75,75 | 76,50 | 75,48 | 76,30 | 0,66% | 460,00 |
| 20.02.2026 | 76,13 | 76,35 | 75,50 | 75,80 | -0,49% | - |
| 19.02.2026 | 76,53 | 76,58 | 76,10 | 76,18 | 0,56% | - |
| 18.02.2026 | 75,90 | 76,00 | 75,35 | 75,75 | -0,26% | 16,00 |
| 17.02.2026 | 75,55 | 76,90 | 74,65 | 75,95 | 0,07% | 100,00 |
| 16.02.2026 | 76,05 | 76,20 | 75,55 | 75,90 | -0,20% | 141,00 |
| 13.02.2026 | 76,08 | 76,78 | 75,48 | 76,05 | 1,13% | 108,00 |
| 12.02.2026 | 75,70 | 75,93 | 74,98 | 75,20 | -0,53% | - |
| 11.02.2026 | 74,58 | 75,75 | 74,43 | 75,60 | 2,23% | 319,00 |
| 10.02.2026 | 73,93 | 74,35 | 73,78 | 73,95 | 0,27% | - |
| 09.02.2026 | 74,23 | 74,23 | 73,40 | 73,75 | 0,20% | 2,00 |
| 06.02.2026 | 73,60 | 73,95 | 73,08 | 73,60 | 0,68% | - |
| 05.02.2026 | 72,85 | 73,58 | 72,45 | 73,10 | 1,74% | - |
| 04.02.2026 | 70,73 | 71,95 | 70,73 | 71,85 | 1,30% | - |
| 03.02.2026 | 69,60 | 71,03 | 69,30 | 70,93 | 1,32% | 410,00 |
| 02.02.2026 | 69,23 | 70,50 | 69,18 | 70,00 | 0,57% | 237,00 |
| 30.01.2026 | 69,33 | 69,68 | 68,58 | 69,60 | 0,65% | 84,00 |
| 29.01.2026 | 67,88 | 69,25 | 67,60 | 69,15 | 1,62% | - |
| 28.01.2026 | 67,53 | 68,18 | 66,88 | 68,05 | -0,55% | - |
| 27.01.2026 | 68,48 | 68,48 | 68,25 | 68,43 | 1,26% | - |
| 26.01.2026 | 67,38 | 67,63 | 67,23 | 67,58 | 0,52% | - |
| 23.01.2026 | 67,93 | 67,95 | 67,18 | 67,23 | -0,88% | - |
| 22.01.2026 | 67,78 | 67,90 | 66,88 | 67,83 | 2,53% | - |
| 21.01.2026 | 66,28 | 66,28 | 66,05 | 66,15 | -0,11% | - |
| 20.01.2026 | 68,08 | 68,58 | 66,05 | 66,23 | -2,79% | 425,00 |
| 19.01.2026 | 68,03 | 68,15 | 67,40 | 68,13 | 0,18% | 180,00 |
| 16.01.2026 | 67,63 | 68,15 | 67,60 | 68,00 | 0,78% | 86,00 |
| 15.01.2026 | 68,13 | 68,43 | 67,10 | 67,48 | -0,88% | 1,00 |
| 14.01.2026 | 67,20 | 68,38 | 67,15 | 68,08 | 1,15% | 30,00 |
| 13.01.2026 | 67,58 | 67,60 | 66,75 | 67,30 | -0,07% | 937,00 |
| 12.01.2026 | 67,63 | 67,63 | 67,10 | 67,35 | -0,15% | 95,00 |
| 09.01.2026 | 65,95 | 67,53 | 65,70 | 67,45 | 3,89% | 756,00 |
| 08.01.2026 | 64,45 | 64,93 | 64,18 | 64,93 | 0,74% | 108,00 |
| 07.01.2026 | 65,35 | 65,50 | 64,45 | 64,45 | -1,34% | - |
| 06.01.2026 | 65,68 | 65,80 | 64,45 | 65,33 | -0,08% | 41,00 |
| 05.01.2026 | 65,43 | 65,73 | 65,15 | 65,38 | 0,65% | 20,00 |
| 02.01.2026 | 65,10 | 65,15 | 64,95 | 64,95 | 0,15% | - |
| 30.12.2025 | 64,88 | 65,00 | 64,78 | 64,85 | -0,19% | - |
| 29.12.2025 | 65,18 | 65,30 | 64,93 | 64,98 | -0,99% | 40,00 |
| 23.12.2025 | 65,58 | 65,65 | 65,55 | 65,63 | 0,08% | - |
| 22.12.2025 | 65,78 | 65,78 | 65,05 | 65,58 | -0,30% | 30,00 |
| 19.12.2025 | 65,80 | 65,95 | 65,35 | 65,78 | -0,34% | 200,00 |
| 18.12.2025 | 65,65 | 66,25 | 65,65 | 66,00 | 0,34% | 16,00 |
| 17.12.2025 | 65,88 | 65,93 | 64,90 | 65,78 | 0,08% | 500,00 |