81,460€
0,25%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 81,46 | 81,60 | 80,98 | 81,20 | -0,07% | 6.326,00 |
| 03.10.2024 | 81,90 | 82,46 | 81,26 | 81,26 | -1,00% | 933,00 |
| 02.10.2024 | 82,10 | 82,36 | 81,76 | 82,08 | 0,27% | 7.998,00 |
| 01.10.2024 | 84,40 | 84,60 | 81,76 | 81,86 | -2,99% | 10.603,00 |
| 30.09.2024 | 83,18 | 84,56 | 83,02 | 84,38 | 1,71% | 13.553,00 |
| 27.09.2024 | 81,18 | 83,56 | 81,18 | 82,96 | 2,12% | 9.508,00 |
| 26.09.2024 | 82,00 | 82,56 | 81,14 | 81,24 | -0,73% | 7.976,00 |
| 25.09.2024 | 81,64 | 82,18 | 81,36 | 81,84 | 0,24% | 2.005,00 |
| 24.09.2024 | 81,86 | 82,10 | 81,62 | 81,64 | -0,07% | 6.196,00 |
| 23.09.2024 | 80,82 | 81,98 | 80,82 | 81,70 | 1,29% | 5.122,00 |
| 20.09.2024 | 80,98 | 81,46 | 80,54 | 80,66 | -0,54% | 4.308,00 |
| 19.09.2024 | 79,70 | 81,92 | 79,70 | 81,10 | 1,17% | 10.273,00 |
| 18.09.2024 | 79,86 | 80,44 | 79,38 | 80,16 | 0,40% | 3.439,00 |
| 17.09.2024 | 80,72 | 80,72 | 79,84 | 79,84 | -0,89% | 5.422,00 |
| 16.09.2024 | 80,56 | 80,56 | 79,86 | 80,56 | 0,47% | 2.774,00 |
| 13.09.2024 | 79,28 | 80,44 | 78,80 | 80,18 | 0,23% | 8.116,00 |
| 12.09.2024 | 81,22 | 81,22 | 79,82 | 80,00 | -0,82% | 2.938,00 |
| 11.09.2024 | 80,72 | 80,84 | 80,08 | 80,66 | 0,12% | 4.310,00 |
| 10.09.2024 | 80,90 | 81,08 | 80,30 | 80,56 | -0,02% | 3.349,00 |
| 09.09.2024 | 81,00 | 81,52 | 80,26 | 80,58 | -0,81% | 4.962,00 |
| 06.09.2024 | 81,86 | 82,00 | 80,86 | 81,24 | -0,95% | 3.746,00 |
| 05.09.2024 | 82,44 | 82,44 | 81,48 | 82,02 | -0,34% | 3.131,00 |
| 04.09.2024 | 82,40 | 83,40 | 82,02 | 82,30 | -0,53% | 4.849,00 |
| 03.09.2024 | 82,96 | 83,34 | 82,70 | 82,74 | 0,02% | 5.645,00 |
| 02.09.2024 | 82,58 | 82,98 | 82,30 | 82,72 | -0,14% | 2.998,00 |
| 30.08.2024 | 82,38 | 82,92 | 82,26 | 82,84 | 0,66% | 9.461,00 |
| 29.08.2024 | 81,94 | 82,76 | 81,66 | 82,30 | 0,59% | 3.187,00 |
| 28.08.2024 | 81,62 | 82,50 | 81,60 | 81,82 | 0,27% | 4.362,00 |
| 27.08.2024 | 81,14 | 82,00 | 81,12 | 81,60 | 0,42% | 4.454,00 |
| 26.08.2024 | 80,54 | 81,26 | 80,52 | 81,26 | 0,44% | 5.560,00 |
| 23.08.2024 | 80,52 | 81,44 | 80,52 | 80,90 | 0,70% | 3.612,00 |
| 22.08.2024 | 79,88 | 80,82 | 79,76 | 80,34 | 0,40% | 5.255,00 |
| 21.08.2024 | 79,52 | 80,28 | 79,00 | 80,02 | 0,98% | 6.941,00 |
| 20.08.2024 | 78,04 | 79,42 | 78,04 | 79,24 | 1,75% | 15.981,00 |
| 19.08.2024 | 77,86 | 78,38 | 77,40 | 77,88 | -0,23% | 8.120,00 |
| 16.08.2024 | 78,44 | 78,60 | 77,40 | 78,06 | -0,05% | 8.312,00 |
| 15.08.2024 | 78,62 | 78,92 | 77,92 | 78,10 | -0,48% | 2.810,00 |
| 14.08.2024 | 79,22 | 79,32 | 78,38 | 78,48 | -0,56% | 6.323,00 |
| 13.08.2024 | 78,60 | 79,12 | 77,90 | 78,92 | 1,21% | 9.930,00 |
| 12.08.2024 | 77,50 | 78,94 | 77,36 | 77,98 | 0,41% | 3.474,00 |
| 09.08.2024 | 77,74 | 77,74 | 77,14 | 77,66 | 0,05% | 2.087,00 |
| 08.08.2024 | 77,40 | 77,90 | 77,06 | 77,62 | 0,13% | 2.600,00 |
| 07.08.2024 | 77,78 | 77,98 | 77,28 | 77,52 | -0,21% | 3.584,00 |
| 06.08.2024 | 77,46 | 77,88 | 76,48 | 77,68 | 0,44% | 6.213,00 |
| 05.08.2024 | 76,32 | 77,34 | 76,04 | 77,34 | -0,21% | 15.274,00 |
| 02.08.2024 | 78,44 | 79,14 | 77,22 | 77,50 | -1,05% | 8.536,00 |
| 01.08.2024 | 78,84 | 78,88 | 78,20 | 78,32 | -1,04% | 7.958,00 |
| 31.07.2024 | 78,74 | 79,72 | 78,60 | 79,14 | 0,56% | 3.803,00 |
| 30.07.2024 | 79,52 | 80,14 | 77,50 | 78,70 | -1,06% | 6.507,00 |
| 29.07.2024 | 80,56 | 80,80 | 79,40 | 79,54 | -1,29% | 3.693,00 |
| 26.07.2024 | 80,08 | 80,66 | 79,58 | 80,58 | 0,83% | 3.128,00 |
| 25.07.2024 | 81,50 | 82,38 | 79,92 | 79,92 | -2,01% | 9.066,00 |
| 24.07.2024 | 82,12 | 82,22 | 81,00 | 81,56 | -0,92% | 5.732,00 |
| 23.07.2024 | 82,40 | 82,74 | 82,14 | 82,32 | -0,02% | 7.101,00 |
| 22.07.2024 | 82,54 | 83,10 | 82,22 | 82,34 | -0,10% | 4.934,00 |
| 19.07.2024 | 82,78 | 83,12 | 81,94 | 82,42 | -0,53% | 1.995,00 |
| 18.07.2024 | 82,58 | 83,86 | 82,52 | 82,86 | 0,10% | 5.075,00 |
| 17.07.2024 | 81,20 | 84,66 | 80,78 | 82,78 | 1,35% | 16.207,00 |
| 16.07.2024 | 81,48 | 81,68 | 80,88 | 81,68 | 0,52% | 2.135,00 |
| 15.07.2024 | 81,10 | 82,58 | 81,10 | 81,26 | -0,83% | 5.523,00 |
| 12.07.2024 | 81,10 | 82,38 | 81,10 | 81,94 | 1,16% | 4.933,00 |
| 11.07.2024 | 81,30 | 81,74 | 80,72 | 81,00 | -0,47% | 5.269,00 |
| 10.07.2024 | 81,34 | 81,84 | 80,02 | 81,38 | -0,02% | 6.637,00 |
| 09.07.2024 | 82,08 | 82,78 | 81,40 | 81,40 | -0,54% | 5.135,00 |
| 08.07.2024 | 81,68 | 82,34 | 81,48 | 81,84 | 0,12% | 5.449,00 |
| 05.07.2024 | 82,34 | 82,70 | 81,68 | 81,74 | -0,56% | 3.388,00 |
| 04.07.2024 | 81,96 | 82,34 | 81,54 | 82,20 | 0,24% | 1.861,00 |
| 03.07.2024 | 82,72 | 82,92 | 81,46 | 82,00 | -0,85% | 5.432,00 |
| 02.07.2024 | 82,90 | 82,90 | 82,28 | 82,70 | -0,29% | 3.810,00 |
| 01.07.2024 | 83,36 | 83,72 | 82,94 | 82,94 | 0,34% | 14.512,00 |
| 28.06.2024 | 83,54 | 83,58 | 82,48 | 82,66 | -0,98% | 6.368,00 |
| 27.06.2024 | 83,36 | 84,38 | 83,22 | 83,48 | 0,14% | 8.424,00 |
| 26.06.2024 | 82,86 | 83,38 | 82,54 | 83,36 | 1,17% | 6.369,00 |
| 25.06.2024 | 82,62 | 83,22 | 82,04 | 82,40 | -0,56% | 2.742,00 |
| 24.06.2024 | 81,88 | 83,16 | 81,84 | 82,86 | 1,00% | 4.264,00 |
| 21.06.2024 | 82,40 | 82,40 | 81,22 | 82,04 | -0,34% | 5.590,00 |
| 20.06.2024 | 83,00 | 83,24 | 82,30 | 82,32 | -0,84% | 5.565,00 |
| 19.06.2024 | 83,30 | 83,30 | 82,72 | 83,02 | -0,26% | 6.144,00 |
| 18.06.2024 | 83,38 | 83,82 | 83,24 | 83,24 | -0,10% | 3.867,00 |
| 17.06.2024 | 83,08 | 83,76 | 82,76 | 83,32 | 0,80% | 7.273,00 |
| 14.06.2024 | 84,56 | 84,80 | 82,66 | 82,66 | -1,92% | 5.859,00 |
| 13.06.2024 | 84,86 | 84,98 | 83,50 | 84,28 | -0,52% | 7.218,00 |
| 12.06.2024 | 84,88 | 85,62 | 84,72 | 84,72 | 0,17% | 12.470,00 |
| 11.06.2024 | 84,80 | 85,28 | 84,42 | 84,58 | -0,47% | 10.850,00 |
| 10.06.2024 | 84,04 | 85,00 | 83,64 | 84,98 | 0,73% | 8.292,00 |
| 07.06.2024 | 84,06 | 84,68 | 83,78 | 84,36 | 0,60% | 20.812,00 |
| 06.06.2024 | 83,28 | 84,40 | 83,28 | 83,86 | 0,82% | 8.167,00 |
| 05.06.2024 | 83,28 | 83,46 | 82,96 | 83,18 | -0,31% | 5.767,00 |
| 04.06.2024 | 82,34 | 83,44 | 82,24 | 83,44 | 1,36% | 3.242,00 |
| 03.06.2024 | 83,14 | 83,50 | 82,30 | 82,32 | -0,94% | 4.754,00 |
| 31.05.2024 | 82,48 | 83,26 | 81,92 | 83,10 | 0,73% | 5.027,00 |
| 30.05.2024 | 82,04 | 83,00 | 81,86 | 82,50 | 0,24% | 10.979,00 |
| 29.05.2024 | 82,02 | 82,44 | 81,80 | 82,30 | 0,02% | 7.955,00 |
| 28.05.2024 | 83,82 | 83,82 | 82,22 | 82,28 | -1,84% | 9.856,00 |
| 27.05.2024 | 83,18 | 83,82 | 82,84 | 83,82 | 0,55% | 7.530,00 |
| 24.05.2024 | 83,08 | 83,78 | 82,72 | 83,36 | 0,05% | 4.709,00 |
| 23.05.2024 | 83,66 | 84,20 | 82,60 | 83,32 | -0,19% | 13.884,00 |
| 22.05.2024 | 84,20 | 84,40 | 83,22 | 83,48 | -0,83% | 15.040,00 |
| 21.05.2024 | 84,20 | 84,84 | 84,02 | 84,18 | -0,24% | 11.122,00 |
| 20.05.2024 | 83,88 | 84,58 | 83,64 | 84,38 | 0,57% | 3.620,00 |