74,625€
0,44%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 74,30 | 75,10 | 73,88 | 74,63 | 0,44% | 48,00 |
16.05.2024 | 73,68 | 74,88 | 73,55 | 74,30 | 0,85% | 224,00 |
15.05.2024 | 73,58 | 73,80 | 72,63 | 73,68 | 0,14% | 29,00 |
14.05.2024 | 72,68 | 73,73 | 72,45 | 73,58 | 1,24% | 59,00 |
13.05.2024 | 73,08 | 73,35 | 72,13 | 72,68 | -0,48% | 380,00 |
10.05.2024 | 73,43 | 74,23 | 72,98 | 73,03 | -0,34% | - |
09.05.2024 | 72,30 | 73,75 | 72,23 | 73,28 | 1,31% | - |
08.05.2024 | 71,15 | 73,80 | 71,08 | 72,33 | 1,65% | 156,00 |
07.05.2024 | 71,23 | 71,55 | 70,80 | 71,15 | -0,11% | 160,00 |
06.05.2024 | 70,60 | 71,90 | 70,05 | 71,23 | 0,96% | 378,00 |
03.05.2024 | 67,23 | 71,60 | 66,78 | 70,55 | 4,95% | 164,00 |
02.05.2024 | 67,08 | 67,50 | 67,03 | 67,23 | 0,30% | - |
30.04.2024 | 66,73 | 67,48 | 66,68 | 67,03 | 0,45% | - |
29.04.2024 | 66,73 | 67,25 | 66,33 | 66,73 | 0,15% | - |
26.04.2024 | 65,98 | 66,75 | 65,85 | 66,63 | 0,60% | - |
25.04.2024 | 65,83 | 66,35 | 65,73 | 66,23 | 0,76% | - |
24.04.2024 | 65,50 | 66,20 | 65,50 | 65,73 | 0,31% | 37,00 |
23.04.2024 | 66,88 | 66,93 | 65,08 | 65,53 | -2,02% | 360,00 |
22.04.2024 | 65,83 | 67,13 | 65,83 | 66,88 | 1,60% | 137,00 |
19.04.2024 | 65,45 | 66,25 | 65,25 | 65,83 | 0,15% | - |
18.04.2024 | 64,78 | 66,55 | 64,78 | 65,73 | 1,43% | - |
17.04.2024 | 64,78 | 65,35 | 64,65 | 64,80 | 0,04% | 8,00 |
16.04.2024 | 64,98 | 65,10 | 63,98 | 64,78 | -0,15% | 38,00 |
15.04.2024 | 65,40 | 65,65 | 64,88 | 64,88 | -0,50% | - |
12.04.2024 | 65,93 | 66,25 | 65,20 | 65,20 | -1,10% | - |
11.04.2024 | 66,23 | 66,70 | 65,60 | 65,93 | -0,38% | - |
10.04.2024 | 65,78 | 66,23 | 65,58 | 66,18 | 0,61% | 28,00 |
09.04.2024 | 65,58 | 65,78 | 65,28 | 65,78 | 0,30% | - |
08.04.2024 | 65,43 | 65,68 | 65,08 | 65,58 | 0,23% | 60,00 |
05.04.2024 | 66,05 | 66,48 | 65,20 | 65,43 | -0,95% | - |
04.04.2024 | 66,65 | 66,98 | 65,95 | 66,05 | -0,90% | - |
03.04.2024 | 67,03 | 67,60 | 66,53 | 66,65 | -0,56% | 330,00 |
02.04.2024 | 66,78 | 67,85 | 66,50 | 67,03 | 0,37% | 101,00 |
28.03.2024 | 67,26 | 67,59 | 66,74 | 66,78 | -0,76% | 30,00 |
27.03.2024 | 66,82 | 67,71 | 66,75 | 67,29 | 0,70% | 158,00 |
26.03.2024 | 66,98 | 67,42 | 66,52 | 66,82 | -0,24% | 855,00 |
25.03.2024 | 65,73 | 67,11 | 65,69 | 66,98 | 1,90% | 156,00 |
22.03.2024 | 65,09 | 65,79 | 64,75 | 65,73 | 0,98% | 36,00 |
21.03.2024 | 65,37 | 65,53 | 63,86 | 65,09 | -0,43% | - |
20.03.2024 | 66,26 | 66,26 | 64,75 | 65,37 | -1,34% | - |
19.03.2024 | 65,92 | 66,30 | 65,60 | 66,26 | 0,52% | 20,00 |
18.03.2024 | 67,26 | 67,35 | 65,50 | 65,92 | -1,96% | 20,00 |
15.03.2024 | 66,22 | 67,29 | 66,11 | 67,24 | 1,59% | 650,00 |
14.03.2024 | 67,72 | 68,01 | 66,11 | 66,19 | -2,26% | 25,00 |
13.03.2024 | 67,24 | 67,89 | 67,12 | 67,72 | 0,71% | 429,00 |
12.03.2024 | 65,82 | 67,40 | 65,74 | 67,24 | 2,38% | 400,00 |
11.03.2024 | 64,74 | 65,78 | 64,74 | 65,68 | 1,23% | 224,00 |
08.03.2024 | 64,98 | 65,63 | 64,82 | 64,88 | -0,12% | 550,00 |
07.03.2024 | 63,45 | 65,15 | 63,19 | 64,96 | 2,38% | 105,00 |
06.03.2024 | 62,62 | 63,89 | 62,62 | 63,45 | 1,04% | 20,00 |
05.03.2024 | 62,56 | 64,18 | 62,37 | 62,80 | 0,29% | - |
04.03.2024 | 62,94 | 65,44 | 60,85 | 62,62 | -0,67% | 432,00 |
01.03.2024 | 62,27 | 63,54 | 62,27 | 63,04 | 1,03% | 242,00 |
29.02.2024 | 62,31 | 63,13 | 62,23 | 62,40 | -0,02% | 200,00 |
28.02.2024 | 63,12 | 63,39 | 62,30 | 62,41 | -1,34% | - |
27.02.2024 | 62,88 | 63,34 | 62,43 | 63,26 | 0,16% | 550,00 |
26.02.2024 | 63,41 | 63,63 | 63,16 | 63,16 | -0,36% | 35,00 |
23.02.2024 | 63,91 | 64,50 | 63,39 | 63,39 | -1,01% | 205,00 |
22.02.2024 | 64,24 | 64,79 | 63,99 | 64,04 | -0,56% | - |
21.02.2024 | 64,36 | 64,80 | 64,07 | 64,40 | -0,16% | 50,00 |
20.02.2024 | 63,10 | 64,70 | 63,10 | 64,50 | 2,02% | 15,00 |
19.02.2024 | 62,84 | 63,37 | 62,64 | 63,22 | 0,44% | 295,00 |
16.02.2024 | 62,84 | 63,48 | 62,84 | 62,94 | 0,11% | 106,00 |
15.02.2024 | 62,63 | 63,08 | 62,41 | 62,87 | 0,11% | 180,00 |
14.02.2024 | 63,12 | 63,48 | 62,70 | 62,80 | -0,51% | 9,00 |
13.02.2024 | 63,05 | 63,63 | 63,05 | 63,12 | -0,16% | 19,00 |
12.02.2024 | 63,04 | 63,74 | 63,04 | 63,22 | 0,06% | - |
09.02.2024 | 63,26 | 63,48 | 62,78 | 63,18 | -0,16% | 20,00 |
08.02.2024 | 63,28 | 64,03 | 63,28 | 63,28 | 0,00% | - |
07.02.2024 | 63,38 | 63,77 | 63,19 | 63,28 | -0,39% | 20,00 |
06.02.2024 | 63,38 | 64,16 | 63,35 | 63,53 | 0,02% | 262,00 |
05.02.2024 | 62,46 | 63,65 | 62,45 | 63,52 | 1,63% | 10,00 |
02.02.2024 | 62,94 | 63,49 | 62,48 | 62,50 | -1,11% | 26,00 |
01.02.2024 | 62,78 | 63,65 | 62,67 | 63,20 | 0,45% | 22,00 |
31.01.2024 | 63,85 | 64,31 | 62,92 | 62,92 | -1,63% | - |
30.01.2024 | 64,14 | 64,58 | 63,96 | 63,96 | -0,50% | 30,00 |
29.01.2024 | 63,98 | 64,86 | 63,92 | 64,28 | 0,25% | 95,00 |
26.01.2024 | 63,69 | 64,43 | 63,11 | 64,12 | 1,30% | - |
25.01.2024 | 63,55 | 63,83 | 62,91 | 63,30 | -0,61% | 53,00 |
24.01.2024 | 63,63 | 64,15 | 63,56 | 63,69 | -0,17% | 23,00 |
23.01.2024 | 63,91 | 64,34 | 63,49 | 63,80 | -0,37% | 100,00 |
22.01.2024 | 64,50 | 65,00 | 64,02 | 64,04 | -0,93% | - |
19.01.2024 | 64,74 | 65,40 | 64,55 | 64,64 | -0,43% | 6,00 |
18.01.2024 | 64,54 | 64,98 | 64,08 | 64,92 | 0,37% | - |
17.01.2024 | 64,94 | 65,36 | 64,26 | 64,68 | -1,16% | 180,00 |
16.01.2024 | 65,28 | 65,82 | 65,28 | 65,44 | -0,49% | - |
15.01.2024 | 66,32 | 66,48 | 65,58 | 65,76 | -0,78% | 40,00 |
12.01.2024 | 65,96 | 66,54 | 65,82 | 66,28 | 0,55% | 2,00 |
11.01.2024 | 66,20 | 66,20 | 65,64 | 65,92 | 0,06% | 200,00 |
10.01.2024 | 66,02 | 66,23 | 65,29 | 65,88 | -0,21% | - |
09.01.2024 | 65,86 | 66,15 | 65,57 | 66,02 | 0,18% | 20,00 |
08.01.2024 | 65,34 | 65,93 | 64,94 | 65,90 | 0,86% | 158,00 |
05.01.2024 | 65,40 | 65,49 | 64,88 | 65,34 | -0,09% | - |
04.01.2024 | 65,54 | 65,67 | 65,26 | 65,40 | -0,21% | 20,00 |
03.01.2024 | 65,50 | 66,33 | 65,31 | 65,54 | 0,06% | 507,00 |
02.01.2024 | 64,75 | 65,63 | 64,73 | 65,50 | 0,97% | 21,00 |
29.12.2023 | 64,45 | 64,95 | 64,45 | 64,87 | 0,51% | - |
28.12.2023 | 64,64 | 64,83 | 63,58 | 64,54 | -0,29% | - |
27.12.2023 | 64,62 | 64,89 | 64,52 | 64,73 | 0,09% | - |
22.12.2023 | 64,48 | 64,88 | 64,32 | 64,67 | 0,17% | - |