73,130€
-0,85%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 73,99 | 74,33 | 73,05 | 73,05 | -0,96% | 4.956,00 |
| 29.09.2026 | 74,12 | 74,30 | 73,32 | 73,76 | -0,70% | 4.006,00 |
| 28.09.2026 | 73,96 | 74,76 | 73,88 | 74,28 | 0,16% | 17.776,00 |
| 25.09.2026 | 74,48 | 74,52 | 73,66 | 74,16 | -0,48% | 21.013,00 |
| 24.09.2026 | 74,24 | 75,46 | 73,98 | 74,52 | 0,35% | 22.326,00 |
| 23.09.2026 | 75,28 | 75,54 | 73,94 | 74,26 | -1,67% | 7.431,00 |
| 22.09.2026 | 73,22 | 75,56 | 73,20 | 75,52 | 2,72% | 12.643,00 |
| 21.09.2026 | 73,04 | 73,52 | 71,98 | 73,52 | 1,02% | 8.669,00 |
| 18.09.2026 | 73,74 | 74,04 | 72,74 | 72,78 | -1,28% | 3.238,00 |
| 17.09.2026 | 73,86 | 74,84 | 73,72 | 73,72 | 0,08% | 5.734,00 |
| 16.09.2026 | 72,86 | 73,98 | 72,72 | 73,66 | 1,18% | 2.495,00 |
| 15.09.2026 | 73,08 | 73,10 | 71,98 | 72,80 | -0,55% | 10.216,00 |
| 14.09.2026 | 72,00 | 73,80 | 71,86 | 73,20 | 1,10% | 7.455,00 |
| 11.09.2026 | 73,90 | 73,94 | 72,12 | 72,40 | -1,79% | 6.242,00 |
| 10.09.2026 | 74,16 | 74,34 | 73,46 | 73,72 | -0,54% | 7.060,00 |
| 09.09.2026 | 75,74 | 75,82 | 73,94 | 74,12 | -2,45% | 11.604,00 |
| 08.09.2026 | 76,18 | 76,78 | 75,68 | 75,98 | -0,26% | 6.389,00 |
| 07.09.2026 | 76,04 | 76,42 | 75,90 | 76,18 | -0,50% | 4.056,00 |
| 04.09.2026 | 75,60 | 76,60 | 75,38 | 76,56 | 1,38% | 7.304,00 |
| 03.09.2026 | 75,40 | 75,66 | 74,66 | 75,52 | 0,16% | 6.622,00 |
| 02.09.2026 | 75,76 | 75,98 | 75,12 | 75,40 | -0,48% | 5.860,00 |
| 01.09.2026 | 75,72 | 76,80 | 75,52 | 75,76 | 0,08% | 4.323,00 |
| 31.08.2026 | 75,62 | 76,32 | 75,58 | 75,70 | 0,05% | 9.214,00 |
| 28.08.2026 | 75,64 | 76,00 | 73,52 | 75,66 | 0,50% | 10.535,00 |
| 27.08.2026 | 76,38 | 76,52 | 74,92 | 75,28 | -1,31% | 7.480,00 |
| 26.08.2026 | 75,86 | 76,52 | 75,54 | 76,28 | 0,61% | 3.474,00 |
| 25.08.2026 | 76,54 | 76,78 | 75,54 | 75,82 | -0,79% | 4.413,00 |
| 24.08.2026 | 75,64 | 76,78 | 75,62 | 76,42 | 0,66% | 7.726,00 |
| 21.08.2026 | 75,08 | 76,20 | 75,02 | 75,92 | 1,20% | 8.135,00 |
| 20.08.2026 | 75,38 | 75,70 | 74,64 | 75,02 | -0,58% | 7.518,00 |
| 19.08.2026 | 75,02 | 75,84 | 74,72 | 75,46 | 0,48% | 7.760,00 |
| 18.08.2026 | 74,80 | 75,30 | 74,36 | 75,10 | 0,27% | 8.410,00 |
| 17.08.2026 | 76,34 | 76,50 | 74,50 | 74,90 | -2,01% | 9.324,00 |
| 14.08.2026 | 77,62 | 77,72 | 76,22 | 76,44 | -1,49% | 10.495,00 |
| 13.08.2026 | 77,26 | 77,82 | 77,10 | 77,60 | 0,49% | 6.109,00 |
| 12.08.2026 | 78,52 | 78,52 | 76,68 | 77,22 | -1,63% | 9.712,00 |
| 11.08.2026 | 78,92 | 79,00 | 77,10 | 78,50 | -0,25% | 12.382,00 |
| 10.08.2026 | 79,74 | 80,14 | 78,48 | 78,70 | -1,40% | 8.919,00 |
| 07.08.2026 | 79,48 | 80,32 | 79,24 | 79,82 | 0,48% | 20.790,00 |
| 06.08.2026 | 76,98 | 80,36 | 76,80 | 79,44 | 3,52% | 79.442,00 |
| 05.08.2026 | 76,68 | 77,00 | 75,80 | 76,74 | 0,18% | 26.316,00 |
| 04.08.2026 | 76,32 | 76,80 | 75,74 | 76,60 | 0,39% | 5.765,00 |
| 03.08.2026 | 75,70 | 76,94 | 75,70 | 76,30 | 0,47% | 16.191,00 |
| 31.07.2026 | 76,18 | 76,22 | 75,40 | 75,94 | -0,08% | 5.603,00 |
| 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 |