68,350€
0,77%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 67,73 | 68,55 | 67,73 | 68,45 | 0,92% | - |
| 16.09.2026 | 67,55 | 68,15 | 67,15 | 67,83 | 0,59% | 1,00 |
| 15.09.2026 | 67,90 | 68,00 | 66,78 | 67,43 | -0,81% | 93,00 |
| 14.09.2026 | 67,28 | 68,55 | 67,13 | 67,98 | -0,26% | 47,00 |
| 11.09.2026 | 68,13 | 69,68 | 67,88 | 68,15 | -0,40% | 150,00 |
| 10.09.2026 | 68,68 | 68,68 | 68,13 | 68,43 | -0,18% | - |
| 09.09.2026 | 70,18 | 70,18 | 68,25 | 68,55 | -2,63% | - |
| 08.09.2026 | 70,35 | 70,98 | 70,10 | 70,40 | 0,21% | 6,00 |
| 07.09.2026 | 70,53 | 70,68 | 69,98 | 70,25 | -0,50% | - |
| 04.09.2026 | 69,85 | 70,65 | 69,48 | 70,60 | 1,00% | - |
| 03.09.2026 | 69,80 | 70,08 | 69,30 | 69,90 | 0,25% | 39,00 |
| 02.09.2026 | 70,40 | 70,55 | 69,70 | 69,73 | -1,13% | - |
| 01.09.2026 | 70,48 | 71,35 | 70,23 | 70,53 | -0,21% | - |
| 31.08.2026 | 70,25 | 70,88 | 70,10 | 70,68 | 0,46% | - |
| 28.08.2026 | 70,10 | 70,48 | 69,65 | 70,35 | 0,97% | - |
| 27.08.2026 | 70,88 | 70,93 | 69,38 | 69,68 | -1,55% | - |
| 26.08.2026 | 70,35 | 70,95 | 70,18 | 70,78 | 0,68% | - |
| 25.08.2026 | 71,15 | 71,23 | 70,03 | 70,30 | -0,95% | - |
| 24.08.2026 | 70,20 | 71,25 | 69,43 | 70,98 | 1,39% | - |
| 21.08.2026 | 69,70 | 70,13 | 69,13 | 70,00 | 0,43% | 41,00 |
| 20.08.2026 | 69,85 | 71,15 | 69,10 | 69,70 | -0,25% | - |
| 19.08.2026 | 69,85 | 70,13 | 69,53 | 69,88 | 0,29% | - |
| 18.08.2026 | 69,48 | 69,95 | 69,20 | 69,68 | 0,25% | - |
| 17.08.2026 | 71,30 | 71,40 | 69,43 | 69,50 | -2,90% | - |
| 14.08.2026 | 71,95 | 72,58 | 71,28 | 71,58 | -0,73% | 15,00 |
| 13.08.2026 | 71,95 | 72,20 | 71,38 | 72,10 | 0,56% | 10,00 |
| 12.08.2026 | 72,85 | 72,88 | 71,40 | 71,70 | -1,65% | 3,00 |
| 11.08.2026 | 73,60 | 73,70 | 72,85 | 72,90 | -1,05% | - |
| 10.08.2026 | 74,50 | 75,03 | 73,30 | 73,68 | -1,04% | 1,00 |
| 07.08.2026 | 74,15 | 74,88 | 73,83 | 74,45 | 0,34% | - |
| 06.08.2026 | 72,38 | 74,95 | 72,25 | 74,20 | 2,88% | 193,00 |
| 05.08.2026 | 71,55 | 72,20 | 71,55 | 72,13 | 0,56% | - |
| 04.08.2026 | 71,65 | 71,75 | 70,98 | 71,73 | 0,21% | - |
| 03.08.2026 | 71,23 | 72,20 | 70,83 | 71,58 | 0,32% | 84,00 |
| 31.07.2026 | 71,80 | 71,93 | 70,88 | 71,35 | -0,35% | - |
| 30.07.2026 | 71,50 | 72,50 | 71,10 | 71,60 | 0,00% | 3,00 |
| 29.07.2026 | 72,10 | 72,45 | 71,20 | 71,60 | -0,76% | 400,00 |
| 28.07.2026 | 70,65 | 72,20 | 70,53 | 72,15 | 1,87% | 35,00 |
| 27.07.2026 | 70,90 | 71,38 | 70,23 | 70,83 | 0,71% | 301,00 |
| 24.07.2026 | 70,13 | 70,65 | 69,33 | 70,33 | 1,04% | 501,00 |
| 23.07.2026 | 71,20 | 71,20 | 69,55 | 69,60 | -2,21% | 1,00 |
| 22.07.2026 | 70,63 | 71,60 | 70,33 | 71,18 | 1,06% | 236,00 |
| 21.07.2026 | 70,90 | 71,10 | 70,30 | 70,43 | -0,88% | 148,00 |
| 20.07.2026 | 71,00 | 71,15 | 70,15 | 71,05 | -0,98% | - |
| 17.07.2026 | 71,05 | 71,83 | 70,00 | 71,75 | 1,52% | - |
| 16.07.2026 | 69,90 | 70,70 | 69,58 | 70,68 | 0,96% | 402,00 |
| 15.07.2026 | 69,53 | 70,00 | 68,70 | 70,00 | 0,57% | 53,00 |
| 14.07.2026 | 70,15 | 70,38 | 69,05 | 69,60 | -1,00% | 64,00 |
| 13.07.2026 | 70,20 | 70,55 | 69,63 | 70,30 | -0,28% | 75,00 |
| 10.07.2026 | 70,35 | 70,83 | 69,83 | 70,50 | 0,36% | 84,00 |
| 09.07.2026 | 70,33 | 70,60 | 70,15 | 70,25 | -0,28% | 2,00 |
| 08.07.2026 | 71,45 | 71,45 | 70,10 | 70,45 | -1,37% | 242,00 |
| 07.07.2026 | 70,55 | 72,00 | 70,28 | 71,43 | 0,67% | 10,00 |
| 06.07.2026 | 70,85 | 71,55 | 70,70 | 70,95 | 0,18% | 10,00 |
| 03.07.2026 | 71,15 | 71,20 | 70,33 | 70,83 | 0,57% | 39,00 |
| 02.07.2026 | 69,90 | 71,10 | 69,80 | 70,43 | 2,07% | 1.016,00 |
| 01.07.2026 | 68,78 | 69,33 | 68,60 | 69,00 | 0,04% | - |
| 30.06.2026 | 69,88 | 69,95 | 68,80 | 68,98 | -1,15% | 10,00 |
| 29.06.2026 | 69,35 | 69,98 | 68,90 | 69,78 | 1,82% | 310,00 |
| 26.06.2026 | 68,23 | 69,00 | 67,93 | 68,53 | -0,69% | 300,00 |
| 25.06.2026 | 68,45 | 69,38 | 68,23 | 69,00 | 0,80% | 204,00 |
| 24.06.2026 | 66,43 | 68,58 | 66,30 | 68,45 | 3,87% | 241,00 |
| 23.06.2026 | 65,38 | 65,90 | 65,10 | 65,90 | 1,38% | - |
| 22.06.2026 | 66,05 | 66,25 | 64,80 | 65,00 | -3,31% | - |
| 19.06.2026 | 66,40 | 67,25 | 65,75 | 67,23 | 1,55% | 30,00 |
| 18.06.2026 | 66,25 | 66,38 | 65,20 | 66,20 | 0,65% | 320,00 |
| 17.06.2026 | 65,30 | 65,93 | 65,30 | 65,78 | 0,11% | - |
| 16.06.2026 | 65,25 | 65,85 | 64,45 | 65,70 | 1,39% | - |
| 15.06.2026 | 64,80 | 65,50 | 64,65 | 64,80 | 0,43% | 402,00 |
| 12.06.2026 | 64,08 | 64,78 | 64,08 | 64,53 | 0,98% | 1,00 |
| 11.06.2026 | 63,90 | 64,10 | 63,73 | 63,90 | -0,12% | - |
| 10.06.2026 | 63,65 | 64,25 | 63,28 | 63,98 | 3,35% | 814,00 |
| 09.06.2026 | 61,85 | 61,95 | 61,85 | 61,90 | -0,48% | - |
| 08.06.2026 | 62,30 | 62,55 | 61,90 | 62,20 | -0,36% | 4,00 |
| 05.06.2026 | 60,85 | 62,80 | 60,53 | 62,43 | 1,13% | 7.289,00 |
| 04.06.2026 | 61,18 | 61,93 | 61,10 | 61,73 | 0,28% | 2.000,00 |
| 03.06.2026 | 62,05 | 62,15 | 61,35 | 61,55 | -0,65% | 1,00 |
| 02.06.2026 | 61,35 | 61,98 | 61,35 | 61,95 | 0,73% | 1.000,00 |
| 01.06.2026 | 62,35 | 62,70 | 61,25 | 61,50 | -1,13% | 385,00 |
| 29.05.2026 | 62,88 | 63,40 | 62,15 | 62,20 | -0,48% | 170,00 |
| 28.05.2026 | 62,70 | 63,08 | 62,38 | 62,50 | -0,24% | 27,00 |
| 27.05.2026 | 61,70 | 62,65 | 61,63 | 62,65 | 1,13% | 204,00 |
| 26.05.2026 | 62,20 | 62,30 | 61,93 | 61,95 | -0,32% | - |
| 25.05.2026 | 62,10 | 62,38 | 61,70 | 62,15 | 0,73% | 93,00 |
| 22.05.2026 | 61,60 | 61,85 | 61,48 | 61,70 | 0,04% | 132,00 |
| 21.05.2026 | 62,00 | 62,00 | 61,35 | 61,68 | -0,16% | 20,00 |
| 20.05.2026 | 62,05 | 62,43 | 61,40 | 61,78 | -1,00% | - |
| 19.05.2026 | 60,85 | 62,40 | 60,85 | 62,40 | 2,00% | 90,00 |
| 18.05.2026 | 60,68 | 61,25 | 60,10 | 61,18 | 1,41% | 41,00 |
| 15.05.2026 | 59,55 | 60,43 | 59,50 | 60,33 | 0,71% | - |
| 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 |