66,870€
0,04%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 67,02 | 67,27 | 66,53 | 66,88 | 0,06% | 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 |
| 08.04.2025 | 69,78 | 69,90 | 67,18 | 67,18 | -3,03% | 39.058,00 |
| 07.04.2025 | 70,88 | 71,00 | 68,58 | 69,28 | -2,83% | 46.754,00 |
| 04.04.2025 | 73,42 | 74,46 | 71,22 | 71,30 | -3,05% | 23.454,00 |
| 03.04.2025 | 72,36 | 74,10 | 72,02 | 73,54 | 0,82% | 25.286,00 |
| 02.04.2025 | 73,64 | 73,94 | 72,50 | 72,94 | -0,63% | 10.807,00 |
| 01.04.2025 | 73,90 | 74,08 | 73,16 | 73,40 | -0,38% | 12.957,00 |
| 31.03.2025 | 73,60 | 73,94 | 73,10 | 73,68 | -0,27% | 18.752,00 |
| 28.03.2025 | 74,48 | 74,68 | 73,54 | 73,88 | -0,78% | 8.311,00 |
| 27.03.2025 | 72,32 | 74,76 | 72,14 | 74,46 | 2,93% | 16.608,00 |
| 26.03.2025 | 72,98 | 73,18 | 72,16 | 72,34 | -0,90% | 14.249,00 |
| 25.03.2025 | 73,34 | 73,68 | 72,58 | 73,00 | -0,65% | 26.848,00 |
| 24.03.2025 | 74,98 | 74,98 | 73,24 | 73,48 | -1,71% | 34.096,00 |
| 21.03.2025 | 74,96 | 75,90 | 74,36 | 74,76 | -0,48% | 13.237,00 |
| 20.03.2025 | 74,74 | 75,60 | 74,58 | 75,12 | 0,43% | 9.014,00 |
| 19.03.2025 | 75,12 | 75,50 | 74,28 | 74,80 | -0,95% | 35.149,00 |
| 18.03.2025 | 75,80 | 76,34 | 75,00 | 75,52 | -0,66% | 25.169,00 |
| 17.03.2025 | 75,92 | 76,20 | 75,50 | 76,02 | 0,29% | 22.648,00 |
| 14.03.2025 | 75,36 | 76,30 | 74,60 | 75,80 | 0,64% | 29.584,00 |
| 13.03.2025 | 74,88 | 75,66 | 73,88 | 75,32 | 0,19% | 49.569,00 |
| 12.03.2025 | 78,22 | 78,48 | 74,74 | 75,18 | -3,62% | 98.086,00 |
| 11.03.2025 | 86,82 | 87,90 | 77,60 | 78,00 | -9,81% | 231.728,00 |
| 10.03.2025 | 87,28 | 88,42 | 86,32 | 86,48 | -0,94% | 15.150,00 |
| 07.03.2025 | 85,96 | 87,68 | 85,14 | 87,30 | 1,42% | 9.335,00 |
| 06.03.2025 | 85,24 | 86,58 | 84,48 | 86,08 | 0,51% | 11.316,00 |
| 05.03.2025 | 85,02 | 86,20 | 84,32 | 85,64 | 1,35% | 11.030,00 |
| 04.03.2025 | 83,76 | 85,50 | 83,74 | 84,50 | 0,84% | 30.598,00 |
| 03.03.2025 | 82,80 | 84,40 | 82,22 | 83,80 | 0,82% | 13.006,00 |
| 28.02.2025 | 81,34 | 83,12 | 81,34 | 83,12 | 1,66% | 7.681,00 |
| 27.02.2025 | 83,06 | 83,16 | 81,68 | 81,76 | -1,59% | 12.790,00 |
| 26.02.2025 | 83,96 | 84,28 | 82,60 | 83,08 | -0,60% | 14.058,00 |
| 25.02.2025 | 84,58 | 84,58 | 83,02 | 83,58 | -1,23% | 6.170,00 |
| 24.02.2025 | 84,16 | 84,84 | 83,68 | 84,62 | 0,88% | 7.434,00 |
| 21.02.2025 | 83,34 | 84,04 | 83,34 | 83,88 | 0,26% | 3.055,00 |
| 20.02.2025 | 83,90 | 84,18 | 83,32 | 83,66 | -0,24% | 7.128,00 |
| 19.02.2025 | 84,46 | 84,62 | 83,62 | 83,86 | -0,80% | 5.993,00 |
| 18.02.2025 | 84,90 | 85,22 | 83,82 | 84,54 | -0,49% | 6.850,00 |
| 17.02.2025 | 84,54 | 85,62 | 84,42 | 84,96 | -0,19% | 9.558,00 |
| 14.02.2025 | 85,44 | 85,50 | 84,72 | 85,12 | -0,37% | 7.043,00 |
| 13.02.2025 | 84,78 | 85,72 | 84,24 | 85,44 | 0,87% | 10.918,00 |
| 12.02.2025 | 83,82 | 84,92 | 83,70 | 84,70 | 0,98% | 4.011,00 |
| 11.02.2025 | 84,22 | 84,72 | 83,74 | 83,88 | -0,45% | 7.389,00 |
| 10.02.2025 | 84,80 | 84,80 | 84,04 | 84,26 | -0,24% | 2.607,00 |
| 07.02.2025 | 83,48 | 85,08 | 83,48 | 84,46 | 0,93% | 10.311,00 |
| 06.02.2025 | 84,24 | 84,46 | 83,30 | 83,68 | -0,71% | 7.524,00 |