72,020€
-0,17%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 72,36 | 72,42 | 71,76 | 72,14 | 0,00% | 11.097,00 |
| 28.08.2025 | 72,62 | 72,78 | 71,90 | 72,14 | -0,85% | 9.145,00 |
| 27.08.2025 | 73,82 | 73,86 | 72,44 | 72,76 | -1,41% | 10.060,00 |
| 26.08.2025 | 73,42 | 74,12 | 73,28 | 73,80 | 0,63% | 23.526,00 |
| 25.08.2025 | 73,96 | 73,98 | 73,30 | 73,34 | -0,84% | 11.298,00 |
| 22.08.2025 | 73,12 | 73,96 | 73,12 | 73,96 | 0,71% | 17.846,00 |
| 21.08.2025 | 73,88 | 73,98 | 73,10 | 73,44 | -0,60% | 7.330,00 |
| 20.08.2025 | 72,24 | 73,92 | 72,24 | 73,88 | 1,74% | 21.291,00 |
| 19.08.2025 | 71,44 | 72,78 | 71,22 | 72,62 | 1,59% | 10.730,00 |
| 18.08.2025 | 71,76 | 71,82 | 71,24 | 71,48 | 0,08% | 4.486,00 |
| 15.08.2025 | 71,60 | 72,38 | 71,40 | 71,42 | -0,70% | 17.342,00 |
| 14.08.2025 | 71,88 | 72,24 | 71,20 | 71,92 | -0,03% | 20.270,00 |
| 13.08.2025 | 71,60 | 71,98 | 71,38 | 71,94 | 0,59% | 12.027,00 |
| 12.08.2025 | 70,20 | 71,60 | 69,94 | 71,52 | 2,08% | 22.184,00 |
| 11.08.2025 | 69,40 | 70,52 | 69,40 | 70,06 | 0,17% | 12.553,00 |
| 08.08.2025 | 69,84 | 70,30 | 68,94 | 69,94 | 0,78% | 16.577,00 |
| 07.08.2025 | 67,16 | 69,60 | 66,62 | 69,40 | 3,52% | 32.795,00 |
| 06.08.2025 | 67,80 | 67,86 | 66,60 | 67,04 | -1,41% | 19.180,00 |
| 05.08.2025 | 67,38 | 68,04 | 67,00 | 68,00 | 0,74% | 12.810,00 |
| 04.08.2025 | 67,66 | 67,80 | 66,72 | 67,50 | 0,60% | 9.877,00 |
| 01.08.2025 | 67,50 | 67,90 | 66,98 | 67,10 | -0,80% | 21.219,00 |
| 31.07.2025 | 67,98 | 68,02 | 67,32 | 67,64 | -0,06% | 12.186,00 |
| 30.07.2025 | 68,50 | 68,78 | 67,62 | 67,68 | -1,20% | 6.182,00 |
| 29.07.2025 | 68,36 | 69,08 | 68,06 | 68,50 | 0,29% | 15.767,00 |
| 28.07.2025 | 68,98 | 69,54 | 67,86 | 68,30 | -0,78% | 33.896,00 |
| 25.07.2025 | 69,22 | 69,22 | 68,10 | 68,84 | -0,29% | 10.868,00 |
| 24.07.2025 | 69,18 | 69,58 | 68,72 | 69,04 | -0,58% | 15.011,00 |
| 23.07.2025 | 68,52 | 69,68 | 68,50 | 69,44 | 1,73% | 19.185,00 |
| 22.07.2025 | 67,86 | 68,48 | 67,50 | 68,26 | 0,47% | 9.351,00 |
| 21.07.2025 | 67,92 | 68,16 | 67,58 | 67,94 | 0,06% | 10.455,00 |
| 18.07.2025 | 68,02 | 68,82 | 67,70 | 67,90 | -0,03% | 13.577,00 |
| 17.07.2025 | 68,28 | 68,34 | 67,54 | 67,92 | 0,03% | 8.263,00 |
| 16.07.2025 | 68,54 | 68,60 | 67,62 | 67,90 | -1,11% | 8.122,00 |
| 15.07.2025 | 68,98 | 68,98 | 68,08 | 68,66 | 0,88% | 18.449,00 |
| 14.07.2025 | 67,54 | 68,12 | 67,08 | 68,06 | 0,80% | 11.799,00 |
| 11.07.2025 | 68,46 | 68,62 | 67,52 | 67,52 | -1,80% | 12.649,00 |
| 10.07.2025 | 68,16 | 68,78 | 68,02 | 68,76 | 0,82% | 12.203,00 |
| 09.07.2025 | 67,72 | 68,54 | 67,32 | 68,20 | 0,32% | 14.732,00 |
| 08.07.2025 | 67,44 | 67,98 | 66,94 | 67,98 | 0,80% | 12.301,00 |
| 07.07.2025 | 67,82 | 68,08 | 67,20 | 67,44 | -0,35% | 13.239,00 |
| 04.07.2025 | 68,20 | 68,24 | 67,68 | 67,68 | -1,11% | 8.081,00 |
| 03.07.2025 | 67,20 | 68,44 | 66,46 | 68,44 | 2,15% | 21.413,00 |
| 02.07.2025 | 67,40 | 67,46 | 66,34 | 67,00 | -0,36% | 12.315,00 |
| 01.07.2025 | 66,98 | 67,44 | 66,28 | 67,24 | 0,72% | 14.614,00 |
| 30.06.2025 | 67,16 | 67,24 | 66,56 | 66,76 | -0,12% | 9.429,00 |
| 27.06.2025 | 67,00 | 67,28 | 66,32 | 66,84 | 0,18% | 21.686,00 |
| 26.06.2025 | 66,34 | 67,60 | 66,34 | 66,72 | 0,72% | 18.067,00 |
| 25.06.2025 | 66,92 | 67,10 | 66,02 | 66,24 | -1,02% | 10.361,00 |
| 24.06.2025 | 66,62 | 68,00 | 66,54 | 66,92 | 0,63% | 16.465,00 |
| 23.06.2025 | 66,18 | 66,52 | 65,70 | 66,50 | 0,88% | 10.908,00 |
| 20.06.2025 | 66,02 | 66,58 | 65,82 | 65,92 | 0,15% | 22.810,00 |
| 19.06.2025 | 66,40 | 66,40 | 65,80 | 65,82 | -0,45% | 8.035,00 |
| 18.06.2025 | 66,68 | 66,68 | 65,90 | 66,12 | -0,81% | 21.992,00 |
| 17.06.2025 | 67,70 | 67,80 | 66,36 | 66,66 | -1,42% | 22.768,00 |
| 16.06.2025 | 67,40 | 67,70 | 66,86 | 67,62 | 0,24% | 17.275,00 |
| 13.06.2025 | 68,00 | 68,90 | 67,24 | 67,46 | -1,40% | 20.466,00 |
| 12.06.2025 | 68,98 | 68,98 | 67,90 | 68,42 | -0,87% | 13.028,00 |
| 11.06.2025 | 69,90 | 70,10 | 69,02 | 69,02 | -1,03% | 12.451,00 |
| 10.06.2025 | 69,58 | 70,16 | 69,30 | 69,74 | 0,06% | 19.155,00 |
| 09.06.2025 | 69,94 | 70,16 | 69,50 | 69,70 | -0,11% | 9.256,00 |
| 06.06.2025 | 70,02 | 70,04 | 69,60 | 69,78 | 0,09% | 12.310,00 |
| 05.06.2025 | 70,32 | 70,68 | 69,72 | 69,72 | -1,30% | 13.753,00 |
| 04.06.2025 | 69,98 | 71,00 | 69,52 | 70,64 | 0,94% | 15.289,00 |
| 03.06.2025 | 70,56 | 70,56 | 69,36 | 69,98 | -0,93% | 13.133,00 |
| 02.06.2025 | 70,76 | 70,76 | 69,94 | 70,64 | -0,08% | 21.967,00 |
| 30.05.2025 | 70,54 | 71,10 | 70,42 | 70,70 | -0,08% | 12.704,00 |
| 29.05.2025 | 70,30 | 70,76 | 69,84 | 70,76 | 1,55% | 8.002,00 |
| 28.05.2025 | 70,66 | 70,68 | 69,52 | 69,68 | -1,41% | 12.198,00 |
| 27.05.2025 | 70,80 | 70,98 | 70,50 | 70,68 | -0,23% | 9.990,00 |
| 26.05.2025 | 70,76 | 70,98 | 70,34 | 70,84 | 1,03% | 12.538,00 |
| 23.05.2025 | 69,90 | 70,20 | 69,14 | 70,12 | -0,31% | 9.884,00 |
| 22.05.2025 | 70,74 | 71,16 | 69,92 | 70,34 | -0,76% | 19.962,00 |
| 21.05.2025 | 71,62 | 71,98 | 70,74 | 70,88 | -0,23% | 15.986,00 |
| 20.05.2025 | 70,48 | 71,28 | 70,08 | 71,04 | 0,79% | 15.785,00 |
| 19.05.2025 | 70,42 | 70,58 | 70,04 | 70,48 | 0,11% | 9.359,00 |
| 16.05.2025 | 70,48 | 70,90 | 70,00 | 70,40 | 0,26% | 9.824,00 |
| 15.05.2025 | 70,04 | 70,86 | 69,16 | 70,22 | 0,03% | 19.524,00 |
| 14.05.2025 | 70,52 | 71,00 | 69,66 | 70,20 | -0,03% | 20.966,00 |
| 13.05.2025 | 70,82 | 71,58 | 70,10 | 70,22 | -0,76% | 14.785,00 |
| 12.05.2025 | 69,10 | 71,20 | 69,10 | 70,76 | 2,58% | 30.055,00 |
| 09.05.2025 | 68,74 | 68,98 | 67,18 | 68,98 | 0,32% | 14.853,00 |
| 08.05.2025 | 69,22 | 69,98 | 67,00 | 68,76 | -0,20% | 26.414,00 |
| 07.05.2025 | 68,58 | 68,92 | 68,36 | 68,90 | 0,35% | 6.717,00 |
| 06.05.2025 | 69,04 | 69,18 | 68,36 | 68,66 | -0,75% | 9.164,00 |
| 05.05.2025 | 69,64 | 69,84 | 68,82 | 69,18 | -0,40% | 17.661,00 |
| 02.05.2025 | 68,90 | 69,76 | 68,48 | 69,46 | 1,11% | 21.797,00 |
| 30.04.2025 | 67,74 | 69,00 | 67,58 | 68,70 | 1,30% | 14.911,00 |
| 29.04.2025 | 66,88 | 68,28 | 66,64 | 67,82 | -1,65% | 30.100,00 |
| 28.04.2025 | 68,62 | 69,62 | 68,50 | 68,96 | 0,35% | 31.045,00 |
| 25.04.2025 | 68,90 | 68,92 | 68,42 | 68,72 | -0,06% | 26.427,00 |
| 24.04.2025 | 68,96 | 69,16 | 68,32 | 68,76 | 0,12% | 23.910,00 |
| 23.04.2025 | 68,30 | 69,16 | 67,88 | 68,68 | 1,09% | 21.309,00 |
| 22.04.2025 | 67,44 | 68,12 | 66,66 | 67,94 | 1,07% | 16.626,00 |
| 17.04.2025 | 67,16 | 67,70 | 66,50 | 67,22 | 0,60% | 11.748,00 |
| 16.04.2025 | 67,84 | 67,98 | 66,82 | 66,82 | -1,68% | 11.831,00 |
| 15.04.2025 | 66,32 | 68,20 | 66,10 | 67,96 | 2,50% | 39.053,00 |
| 14.04.2025 | 67,76 | 67,88 | 65,92 | 66,30 | -1,87% | 32.112,00 |
| 11.04.2025 | 68,24 | 68,58 | 66,52 | 67,56 | -0,71% | 14.551,00 |
| 10.04.2025 | 71,00 | 71,00 | 67,18 | 68,04 | -2,61% | 24.485,00 |
| 09.04.2025 | 67,38 | 70,34 | 66,02 | 69,86 | 3,99% | 22.811,00 |