71,550€
1,24%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 71,05 | 71,83 | 70,00 | 71,70 | 1,45% | - |
| 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 |
| 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 |