75,800€
-0,26%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,20 | 76,35 | 75,74 | 75,96 | -0,05% | 237,00 |
| 30.07.2026 | 75,94 | 77,10 | 75,88 | 76,00 | -0,29% | 11.227,00 |
| 29.07.2026 | 76,60 | 77,00 | 75,48 | 76,22 | -0,44% | 7.971,00 |
| 28.07.2026 | 75,22 | 76,80 | 75,00 | 76,56 | 1,92% | 15.587,00 |
| 27.07.2026 | 74,88 | 75,42 | 74,30 | 75,12 | 0,94% | 9.518,00 |
| 24.07.2026 | 73,56 | 74,74 | 73,16 | 74,42 | 1,47% | 9.741,00 |
| 23.07.2026 | 74,96 | 74,98 | 73,00 | 73,34 | -2,11% | 9.936,00 |
| 22.07.2026 | 74,86 | 75,62 | 74,26 | 74,92 | -0,08% | 8.900,00 |
| 21.07.2026 | 75,10 | 75,32 | 74,22 | 74,98 | -0,03% | 6.959,00 |
| 20.07.2026 | 74,64 | 75,50 | 73,96 | 75,00 | 0,19% | 15.310,00 |
| 17.07.2026 | 74,34 | 75,70 | 74,34 | 74,86 | 0,13% | 7.891,00 |
| 16.07.2026 | 73,74 | 75,08 | 73,42 | 74,76 | 1,38% | 5.666,00 |
| 15.07.2026 | 72,90 | 73,78 | 72,54 | 73,74 | 0,96% | 22.078,00 |
| 14.07.2026 | 74,44 | 74,58 | 72,92 | 73,04 | -1,96% | 15.006,00 |
| 13.07.2026 | 74,16 | 74,92 | 74,10 | 74,50 | -0,24% | 7.499,00 |
| 10.07.2026 | 74,10 | 74,78 | 74,00 | 74,68 | 0,57% | 5.388,00 |
| 09.07.2026 | 75,12 | 75,30 | 73,96 | 74,26 | -1,09% | 9.572,00 |
| 08.07.2026 | 75,56 | 75,56 | 74,40 | 75,08 | -0,66% | 10.585,00 |
| 07.07.2026 | 74,66 | 76,44 | 74,56 | 75,58 | 0,67% | 18.679,00 |
| 06.07.2026 | 75,12 | 75,80 | 74,48 | 75,08 | -0,16% | 15.617,00 |
| 03.07.2026 | 75,48 | 75,68 | 74,58 | 75,20 | -0,19% | 8.183,00 |
| 02.07.2026 | 74,10 | 75,66 | 74,08 | 75,34 | 1,78% | 37.273,00 |
| 01.07.2026 | 73,50 | 74,32 | 73,12 | 74,02 | 0,68% | 10.465,00 |
| 30.06.2026 | 74,34 | 74,42 | 73,06 | 73,52 | -0,81% | 6.003,00 |
| 29.06.2026 | 73,98 | 74,28 | 73,18 | 74,12 | 0,30% | 11.879,00 |
| 26.06.2026 | 72,30 | 73,98 | 72,30 | 73,90 | 2,10% | 24.855,00 |
| 25.06.2026 | 72,88 | 73,84 | 72,36 | 72,38 | -0,60% | 32.157,00 |
| 24.06.2026 | 70,74 | 73,02 | 70,56 | 72,82 | 3,14% | 40.998,00 |
| 23.06.2026 | 69,68 | 70,92 | 69,40 | 70,60 | 0,83% | 11.112,00 |
| 22.06.2026 | 70,48 | 70,50 | 68,96 | 70,02 | -0,54% | 9.110,00 |
| 19.06.2026 | 70,72 | 71,84 | 70,22 | 70,40 | -0,76% | 14.604,00 |
| 18.06.2026 | 69,88 | 71,10 | 69,76 | 70,94 | 0,31% | 13.043,00 |
| 17.06.2026 | 70,00 | 71,02 | 69,80 | 70,72 | 1,52% | 17.768,00 |
| 16.06.2026 | 69,62 | 70,32 | 68,90 | 69,66 | -0,06% | 20.314,00 |
| 15.06.2026 | 69,82 | 70,22 | 69,08 | 69,70 | 0,11% | 27.460,00 |
| 12.06.2026 | 68,48 | 69,66 | 68,38 | 69,62 | 1,31% | 28.900,00 |
| 11.06.2026 | 68,52 | 68,74 | 68,34 | 68,72 | 0,35% | 12.053,00 |
| 10.06.2026 | 68,34 | 69,02 | 68,18 | 68,48 | 0,29% | 37.945,00 |
| 09.06.2026 | 66,54 | 68,36 | 66,32 | 68,28 | 2,71% | 19.124,00 |
| 08.06.2026 | 66,86 | 67,08 | 66,26 | 66,48 | -0,81% | 14.870,00 |
| 05.06.2026 | 65,06 | 67,42 | 65,06 | 67,02 | 2,29% | 14.802,00 |
| 04.06.2026 | 65,66 | 66,40 | 65,12 | 65,52 | 0,00% | 4.464,00 |
| 03.06.2026 | 66,04 | 66,24 | 65,52 | 65,52 | -0,67% | 7.047,00 |
| 02.06.2026 | 65,84 | 66,44 | 65,80 | 65,96 | 0,24% | 7.851,00 |
| 01.06.2026 | 66,90 | 66,92 | 65,56 | 65,80 | -0,93% | 13.915,00 |
| 29.05.2026 | 67,48 | 68,00 | 66,42 | 66,42 | -1,40% | 11.735,00 |
| 28.05.2026 | 67,08 | 67,44 | 66,90 | 67,36 | -0,12% | 8.629,00 |
| 27.05.2026 | 66,22 | 67,80 | 65,94 | 67,44 | 2,37% | 22.772,00 |
| 26.05.2026 | 66,80 | 66,86 | 65,78 | 65,88 | -1,32% | 12.035,00 |
| 25.05.2026 | 66,32 | 66,76 | 66,16 | 66,76 | 1,21% | 3.017,00 |
| 22.05.2026 | 65,98 | 66,30 | 65,66 | 65,96 | 0,46% | 6.929,00 |
| 21.05.2026 | 65,52 | 65,98 | 65,40 | 65,66 | -0,03% | 5.866,00 |
| 20.05.2026 | 66,06 | 66,30 | 65,54 | 65,68 | -0,76% | 13.467,00 |
| 19.05.2026 | 65,32 | 66,36 | 65,32 | 66,18 | 0,73% | 19.163,00 |
| 18.05.2026 | 64,14 | 65,76 | 63,82 | 65,70 | 2,59% | 12.083,00 |
| 15.05.2026 | 63,38 | 64,42 | 63,10 | 64,04 | 0,98% | 10.441,00 |
| 14.05.2026 | 63,78 | 63,98 | 63,42 | 63,42 | -0,63% | 6.491,00 |
| 13.05.2026 | 63,40 | 64,26 | 63,06 | 63,82 | 0,47% | 10.886,00 |
| 12.05.2026 | 63,02 | 63,96 | 62,88 | 63,52 | 0,63% | 16.315,00 |
| 11.05.2026 | 64,72 | 64,72 | 63,02 | 63,12 | -2,20% | 17.482,00 |
| 08.05.2026 | 65,86 | 65,90 | 64,46 | 64,54 | -2,00% | 10.340,00 |
| 07.05.2026 | 63,50 | 67,12 | 63,50 | 65,86 | 3,68% | 96.558,00 |
| 06.05.2026 | 62,00 | 63,52 | 62,00 | 63,52 | 2,75% | 13.765,00 |
| 05.05.2026 | 61,56 | 62,26 | 61,50 | 61,82 | 0,49% | 26.277,00 |
| 04.05.2026 | 62,40 | 62,54 | 60,94 | 61,52 | -1,16% | 19.003,00 |
| 30.04.2026 | 61,92 | 62,28 | 61,40 | 62,24 | 0,29% | 34.700,00 |
| 29.04.2026 | 63,14 | 63,28 | 61,92 | 62,06 | -1,12% | 29.314,00 |
| 28.04.2026 | 62,38 | 63,06 | 61,80 | 62,76 | -2,24% | 36.104,00 |
| 27.04.2026 | 64,98 | 65,08 | 63,98 | 64,20 | -1,20% | 39.952,00 |
| 24.04.2026 | 64,88 | 65,44 | 64,40 | 64,98 | 0,25% | 40.127,00 |
| 23.04.2026 | 65,84 | 65,86 | 64,72 | 64,82 | -1,76% | 30.144,00 |
| 22.04.2026 | 65,28 | 65,98 | 65,00 | 65,98 | 1,32% | 21.520,00 |
| 21.04.2026 | 66,62 | 66,62 | 65,12 | 65,12 | -1,84% | 47.212,00 |
| 20.04.2026 | 66,70 | 67,10 | 65,94 | 66,34 | -1,25% | 15.652,00 |
| 17.04.2026 | 65,48 | 67,18 | 65,02 | 67,18 | 2,41% | 46.563,00 |
| 16.04.2026 | 65,68 | 65,80 | 65,00 | 65,60 | 0,46% | 29.587,00 |
| 15.04.2026 | 65,62 | 66,00 | 64,88 | 65,30 | -0,55% | 45.897,00 |
| 14.04.2026 | 66,08 | 66,10 | 65,52 | 65,66 | -1,14% | 20.563,00 |
| 13.04.2026 | 66,58 | 66,58 | 65,70 | 66,42 | -0,42% | 21.551,00 |
| 10.04.2026 | 67,10 | 67,40 | 66,66 | 66,70 | -0,86% | 10.340,00 |
| 09.04.2026 | 66,94 | 67,60 | 66,18 | 67,28 | 0,03% | 20.123,00 |
| 08.04.2026 | 68,26 | 69,20 | 66,02 | 67,26 | 4,28% | 27.250,00 |
| 07.04.2026 | 65,28 | 65,40 | 63,86 | 64,50 | -1,38% | 20.608,00 |
| 02.04.2026 | 65,78 | 65,78 | 63,88 | 65,40 | -1,24% | 46.920,00 |
| 01.04.2026 | 67,16 | 67,50 | 65,92 | 66,22 | -1,19% | 22.182,00 |
| 31.03.2026 | 66,86 | 67,50 | 66,20 | 67,02 | 0,63% | 15.396,00 |
| 30.03.2026 | 67,50 | 67,50 | 66,30 | 66,60 | 0,03% | 19.364,00 |
| 27.03.2026 | 68,16 | 68,18 | 66,42 | 66,58 | -1,80% | 15.132,00 |
| 26.03.2026 | 67,00 | 68,14 | 66,96 | 67,80 | 0,27% | 24.260,00 |
| 25.03.2026 | 67,24 | 67,80 | 67,04 | 67,62 | 0,60% | 13.320,00 |
| 24.03.2026 | 66,66 | 67,58 | 66,44 | 67,22 | 0,87% | 11.194,00 |
| 23.03.2026 | 66,08 | 67,76 | 64,46 | 66,64 | 0,57% | 21.862,00 |
| 20.03.2026 | 66,52 | 67,00 | 65,76 | 66,26 | -0,66% | 14.888,00 |
| 19.03.2026 | 68,26 | 68,28 | 66,04 | 66,70 | -2,46% | 27.742,00 |
| 18.03.2026 | 69,98 | 69,98 | 68,28 | 68,38 | -1,67% | 17.340,00 |
| 17.03.2026 | 69,70 | 70,12 | 69,50 | 69,54 | -0,26% | 15.254,00 |
| 16.03.2026 | 69,20 | 70,34 | 68,82 | 69,72 | -0,40% | 14.010,00 |
| 13.03.2026 | 71,28 | 71,56 | 69,00 | 70,00 | -1,55% | 27.139,00 |
| 12.03.2026 | 69,98 | 71,54 | 69,86 | 71,10 | 0,59% | 15.121,00 |
| 11.03.2026 | 73,18 | 74,76 | 69,30 | 70,68 | -2,99% | 81.027,00 |