79,680€
1,17%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 78,54 | 79,88 | 78,24 | 79,76 | 1,48% | 35.356,00 |
| 05.02.2026 | 77,74 | 78,90 | 77,44 | 78,60 | 0,98% | 41.508,00 |
| 04.02.2026 | 75,28 | 78,30 | 75,02 | 77,84 | 3,48% | 61.028,00 |
| 03.02.2026 | 74,16 | 75,38 | 73,80 | 75,22 | 1,29% | 18.134,00 |
| 02.02.2026 | 73,78 | 75,22 | 73,78 | 74,26 | -0,21% | 24.027,00 |
| 30.01.2026 | 72,98 | 74,42 | 72,80 | 74,42 | 1,75% | 22.765,00 |
| 29.01.2026 | 71,60 | 73,34 | 71,46 | 73,14 | 1,92% | 20.167,00 |
| 28.01.2026 | 71,66 | 72,26 | 71,30 | 71,76 | 0,31% | 10.103,00 |
| 27.01.2026 | 72,24 | 72,24 | 71,38 | 71,54 | -0,80% | 14.491,00 |
| 26.01.2026 | 71,32 | 72,62 | 71,16 | 72,12 | 0,64% | 12.694,00 |
| 23.01.2026 | 71,20 | 71,70 | 70,94 | 71,66 | -0,22% | 15.054,00 |
| 22.01.2026 | 72,18 | 72,50 | 71,06 | 71,82 | -0,50% | 12.772,00 |
| 21.01.2026 | 70,18 | 72,24 | 70,18 | 72,18 | 2,97% | 6.444,00 |
| 20.01.2026 | 71,52 | 72,88 | 70,06 | 70,10 | -2,20% | 20.280,00 |
| 19.01.2026 | 71,90 | 72,42 | 71,62 | 71,68 | -0,88% | 20.837,00 |
| 16.01.2026 | 71,96 | 72,52 | 71,94 | 72,32 | 0,06% | 20.642,00 |
| 15.01.2026 | 71,98 | 72,52 | 71,30 | 72,28 | -0,28% | 13.406,00 |
| 14.01.2026 | 71,22 | 72,48 | 71,06 | 72,48 | 2,00% | 28.947,00 |
| 13.01.2026 | 71,68 | 71,68 | 70,68 | 71,06 | -0,86% | 10.417,00 |
| 12.01.2026 | 71,52 | 71,68 | 71,14 | 71,68 | 0,25% | 15.596,00 |
| 09.01.2026 | 70,08 | 71,60 | 69,82 | 71,50 | 2,26% | 33.615,00 |
| 08.01.2026 | 68,80 | 69,98 | 68,44 | 69,92 | 1,69% | 21.063,00 |
| 07.01.2026 | 69,36 | 69,68 | 68,28 | 68,76 | -1,29% | 33.480,00 |
| 06.01.2026 | 69,96 | 70,16 | 68,90 | 69,66 | -0,43% | 26.412,00 |
| 05.01.2026 | 69,62 | 70,08 | 69,12 | 69,96 | 0,29% | 13.076,00 |
| 02.01.2026 | 69,74 | 70,18 | 69,40 | 69,76 | -0,20% | 10.110,00 |
| 30.12.2025 | 69,58 | 69,90 | 69,40 | 69,90 | 0,09% | 17.109,00 |
| 29.12.2025 | 69,74 | 69,90 | 69,52 | 69,84 | 0,20% | 12.954,00 |
| 23.12.2025 | 69,76 | 70,38 | 69,52 | 69,70 | -0,06% | 6.720,00 |
| 22.12.2025 | 69,86 | 70,10 | 69,60 | 69,74 | -0,34% | 13.475,00 |
| 19.12.2025 | 70,68 | 70,68 | 69,92 | 69,98 | -0,60% | 17.639,00 |
| 18.12.2025 | 70,52 | 70,88 | 70,26 | 70,40 | -0,11% | 14.215,00 |
| 17.12.2025 | 70,20 | 70,78 | 69,54 | 70,48 | 0,26% | 28.042,00 |
| 16.12.2025 | 69,86 | 71,02 | 69,76 | 70,30 | 0,31% | 11.880,00 |
| 15.12.2025 | 70,08 | 70,58 | 69,82 | 70,08 | 0,34% | 17.416,00 |
| 12.12.2025 | 70,08 | 70,32 | 69,56 | 69,84 | -0,34% | 30.060,00 |
| 11.12.2025 | 68,98 | 70,40 | 68,90 | 70,08 | 1,18% | 31.427,00 |
| 10.12.2025 | 68,90 | 69,64 | 68,64 | 69,26 | 0,46% | 11.536,00 |
| 09.12.2025 | 68,06 | 69,26 | 67,80 | 68,94 | 1,44% | 18.130,00 |
| 08.12.2025 | 68,86 | 69,02 | 67,68 | 67,96 | -0,85% | 22.906,00 |
| 05.12.2025 | 69,16 | 69,40 | 68,54 | 68,54 | -0,38% | 7.742,00 |
| 04.12.2025 | 68,88 | 69,56 | 68,50 | 68,80 | -0,38% | 10.008,00 |
| 03.12.2025 | 69,16 | 69,16 | 68,44 | 69,06 | -0,06% | 14.248,00 |
| 02.12.2025 | 69,98 | 70,08 | 68,26 | 69,10 | -1,20% | 33.592,00 |
| 01.12.2025 | 69,54 | 70,10 | 69,28 | 69,94 | 0,63% | 14.511,00 |
| 28.11.2025 | 69,42 | 69,80 | 69,22 | 69,50 | 0,14% | 5.840,00 |
| 27.11.2025 | 69,74 | 69,94 | 69,36 | 69,40 | -0,49% | 14.135,00 |
| 26.11.2025 | 69,30 | 70,08 | 68,40 | 69,74 | -0,29% | 35.024,00 |
| 25.11.2025 | 69,70 | 70,28 | 69,26 | 69,94 | 0,17% | 13.533,00 |
| 24.11.2025 | 70,36 | 70,54 | 69,42 | 69,82 | -0,88% | 11.968,00 |
| 21.11.2025 | 69,10 | 70,56 | 68,96 | 70,44 | 2,18% | 7.168,00 |
| 20.11.2025 | 70,12 | 70,60 | 68,66 | 68,94 | -1,93% | 10.123,00 |
| 19.11.2025 | 69,54 | 70,88 | 69,30 | 70,30 | 1,36% | 10.742,00 |
| 18.11.2025 | 70,26 | 70,46 | 69,36 | 69,36 | -1,34% | 13.139,00 |
| 17.11.2025 | 71,22 | 71,32 | 70,30 | 70,30 | -1,76% | 14.102,00 |
| 14.11.2025 | 72,34 | 72,50 | 71,22 | 71,56 | -1,13% | 5.326,00 |
| 13.11.2025 | 72,80 | 73,12 | 72,04 | 72,38 | -0,39% | 14.269,00 |
| 12.11.2025 | 72,28 | 72,94 | 71,94 | 72,66 | 0,53% | 15.145,00 |
| 11.11.2025 | 72,80 | 72,98 | 72,18 | 72,28 | -0,52% | 5.256,00 |
| 10.11.2025 | 73,16 | 73,50 | 72,64 | 72,66 | -0,57% | 7.396,00 |
| 07.11.2025 | 71,56 | 73,26 | 71,04 | 73,08 | 2,12% | 15.909,00 |
| 06.11.2025 | 71,02 | 72,50 | 70,80 | 71,56 | 0,62% | 16.190,00 |
| 05.11.2025 | 70,60 | 71,42 | 70,20 | 71,12 | 0,79% | 18.919,00 |
| 04.11.2025 | 69,64 | 70,86 | 69,30 | 70,56 | 1,06% | 5.267,00 |
| 03.11.2025 | 70,52 | 70,96 | 69,70 | 69,82 | -0,74% | 15.279,00 |
| 31.10.2025 | 70,34 | 70,86 | 70,26 | 70,34 | -0,11% | 4.889,00 |
| 30.10.2025 | 71,00 | 71,04 | 70,40 | 70,42 | -0,37% | 5.579,00 |
| 29.10.2025 | 71,02 | 71,60 | 70,66 | 70,68 | -0,14% | 7.643,00 |
| 28.10.2025 | 71,88 | 71,98 | 70,78 | 70,78 | -1,64% | 6.785,00 |
| 27.10.2025 | 71,90 | 72,06 | 71,36 | 71,96 | 0,31% | 14.098,00 |
| 24.10.2025 | 72,34 | 72,36 | 71,50 | 71,74 | -0,72% | 19.621,00 |
| 23.10.2025 | 72,72 | 73,08 | 71,94 | 72,26 | -0,17% | 8.996,00 |
| 22.10.2025 | 71,82 | 72,76 | 71,40 | 72,38 | 0,36% | 14.088,00 |
| 21.10.2025 | 71,88 | 72,22 | 71,30 | 72,12 | 0,47% | 5.343,00 |
| 20.10.2025 | 71,48 | 71,86 | 71,00 | 71,78 | 0,50% | 10.678,00 |
| 17.10.2025 | 70,12 | 71,70 | 70,12 | 71,42 | 1,59% | 14.004,00 |
| 16.10.2025 | 69,68 | 70,94 | 69,68 | 70,30 | 0,80% | 6.491,00 |
| 15.10.2025 | 69,72 | 70,10 | 69,50 | 69,74 | 0,03% | 6.501,00 |
| 14.10.2025 | 70,18 | 70,42 | 69,72 | 69,72 | -0,68% | 8.615,00 |
| 13.10.2025 | 70,78 | 70,84 | 69,78 | 70,20 | -0,23% | 8.527,00 |
| 10.10.2025 | 70,40 | 71,30 | 70,00 | 70,36 | 0,43% | 10.731,00 |
| 09.10.2025 | 70,08 | 70,70 | 69,60 | 70,06 | -0,11% | 12.653,00 |
| 08.10.2025 | 70,20 | 70,20 | 69,30 | 70,14 | 0,03% | 15.639,00 |
| 07.10.2025 | 69,62 | 70,16 | 69,48 | 70,12 | 0,72% | 8.333,00 |
| 06.10.2025 | 70,26 | 70,26 | 69,24 | 69,62 | -0,17% | 15.847,00 |
| 03.10.2025 | 69,82 | 70,10 | 69,50 | 69,74 | -0,17% | 4.005,00 |
| 02.10.2025 | 69,06 | 69,86 | 69,02 | 69,86 | 0,72% | 16.735,00 |
| 01.10.2025 | 68,86 | 69,50 | 68,72 | 69,36 | 0,84% | 6.669,00 |
| 30.09.2025 | 69,08 | 69,08 | 68,20 | 68,78 | -0,49% | 9.667,00 |
| 29.09.2025 | 69,22 | 69,26 | 68,56 | 69,12 | 0,09% | 13.805,00 |
| 26.09.2025 | 69,16 | 69,46 | 68,46 | 69,06 | 0,12% | 5.405,00 |
| 25.09.2025 | 69,22 | 69,26 | 68,50 | 68,98 | -0,38% | 17.205,00 |
| 24.09.2025 | 69,38 | 69,46 | 68,74 | 69,24 | -0,40% | 16.990,00 |
| 23.09.2025 | 71,10 | 72,10 | 68,64 | 69,52 | -2,58% | 25.236,00 |
| 22.09.2025 | 71,96 | 71,96 | 71,02 | 71,36 | -0,89% | 9.669,00 |
| 19.09.2025 | 72,06 | 72,06 | 71,30 | 72,00 | 0,00% | 6.103,00 |
| 18.09.2025 | 72,42 | 72,66 | 71,74 | 72,00 | -0,47% | 7.510,00 |
| 17.09.2025 | 72,76 | 72,80 | 72,28 | 72,34 | -0,82% | 2.983,00 |
| 16.09.2025 | 73,04 | 73,48 | 72,18 | 72,94 | 0,00% | 9.007,00 |
| 15.09.2025 | 73,92 | 74,14 | 72,94 | 72,94 | -1,30% | 7.180,00 |