84,020€
0,55%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,98 | 84,18 | 82,90 | 84,10 | 0,65% | 4.694,00 |
| 19.12.2024 | 83,18 | 83,74 | 83,12 | 83,56 | 0,10% | 8.689,00 |
| 18.12.2024 | 84,58 | 84,58 | 83,16 | 83,48 | -1,11% | 7.788,00 |
| 17.12.2024 | 85,08 | 85,36 | 84,40 | 84,42 | -0,99% | 7.093,00 |
| 16.12.2024 | 85,08 | 85,90 | 85,06 | 85,26 | 0,07% | 6.282,00 |
| 13.12.2024 | 84,38 | 85,46 | 84,36 | 85,20 | 0,83% | 9.865,00 |
| 12.12.2024 | 85,52 | 86,00 | 84,26 | 84,50 | -1,33% | 17.280,00 |
| 11.12.2024 | 84,32 | 86,86 | 84,32 | 85,64 | 1,47% | 31.311,00 |
| 10.12.2024 | 82,96 | 84,76 | 82,96 | 84,40 | 1,56% | 5.687,00 |
| 09.12.2024 | 83,42 | 83,88 | 82,94 | 83,10 | -0,07% | 6.348,00 |
| 06.12.2024 | 81,74 | 85,10 | 81,74 | 83,16 | 1,61% | 32.523,00 |
| 05.12.2024 | 81,46 | 82,20 | 81,46 | 81,84 | -0,07% | 5.678,00 |
| 04.12.2024 | 81,40 | 82,20 | 81,28 | 81,90 | 0,69% | 8.257,00 |
| 03.12.2024 | 81,32 | 81,88 | 81,20 | 81,34 | -0,07% | 3.555,00 |
| 02.12.2024 | 80,32 | 81,40 | 80,32 | 81,40 | 0,69% | 4.601,00 |
| 29.11.2024 | 80,50 | 80,90 | 79,60 | 80,84 | 0,92% | 10.251,00 |
| 28.11.2024 | 81,08 | 81,42 | 80,10 | 80,10 | -1,33% | 6.506,00 |
| 27.11.2024 | 80,04 | 82,36 | 80,04 | 81,18 | 2,66% | 13.845,00 |
| 26.11.2024 | 78,90 | 79,30 | 78,56 | 79,08 | 0,30% | 12.617,00 |
| 25.11.2024 | 78,88 | 79,24 | 78,64 | 78,84 | -0,30% | 5.079,00 |
| 22.11.2024 | 78,16 | 79,10 | 77,34 | 79,08 | 0,97% | 8.295,00 |
| 21.11.2024 | 78,02 | 78,32 | 77,40 | 78,32 | 0,31% | 6.734,00 |
| 20.11.2024 | 78,54 | 79,08 | 77,96 | 78,08 | -0,43% | 4.336,00 |
| 19.11.2024 | 78,90 | 79,26 | 77,88 | 78,42 | -0,51% | 8.179,00 |
| 18.11.2024 | 79,50 | 79,94 | 78,82 | 78,82 | -0,76% | 8.789,00 |
| 15.11.2024 | 78,64 | 79,82 | 78,46 | 79,42 | 0,74% | 4.570,00 |
| 14.11.2024 | 77,76 | 79,16 | 77,76 | 78,84 | 1,21% | 3.134,00 |
| 13.11.2024 | 77,32 | 78,28 | 77,32 | 77,90 | 0,49% | 4.458,00 |
| 12.11.2024 | 77,46 | 77,84 | 76,96 | 77,52 | 0,00% | 7.310,00 |
| 11.11.2024 | 77,88 | 78,82 | 77,52 | 77,52 | -0,39% | 5.350,00 |
| 08.11.2024 | 77,72 | 78,10 | 77,00 | 77,82 | 0,08% | 14.832,00 |
| 07.11.2024 | 77,86 | 78,58 | 76,52 | 77,76 | -0,36% | 8.835,00 |
| 06.11.2024 | 80,70 | 82,00 | 77,64 | 78,04 | -2,86% | 9.238,00 |
| 05.11.2024 | 79,24 | 80,64 | 79,24 | 80,34 | 1,52% | 3.814,00 |
| 04.11.2024 | 79,40 | 79,72 | 79,12 | 79,14 | -0,53% | 8.478,00 |
| 01.11.2024 | 79,34 | 80,00 | 79,18 | 79,56 | 0,40% | 1.554,00 |
| 31.10.2024 | 80,30 | 80,30 | 78,98 | 79,24 | -1,17% | 6.604,00 |
| 30.10.2024 | 81,24 | 81,40 | 80,18 | 80,18 | -1,40% | 7.259,00 |
| 29.10.2024 | 82,02 | 82,48 | 81,20 | 81,32 | -1,14% | 9.655,00 |
| 28.10.2024 | 81,70 | 82,70 | 81,70 | 82,26 | 0,49% | 3.119,00 |
| 25.10.2024 | 81,64 | 81,86 | 81,18 | 81,86 | -0,29% | 2.509,00 |
| 24.10.2024 | 82,56 | 83,00 | 81,98 | 82,10 | -0,51% | 3.593,00 |
| 23.10.2024 | 82,68 | 82,96 | 82,24 | 82,52 | -0,19% | 7.396,00 |
| 22.10.2024 | 84,20 | 84,20 | 82,28 | 82,68 | -1,69% | 9.251,00 |
| 21.10.2024 | 84,66 | 85,10 | 83,80 | 84,10 | -0,64% | 5.203,00 |
| 18.10.2024 | 84,72 | 85,14 | 84,64 | 84,64 | -0,17% | 5.558,00 |
| 17.10.2024 | 84,22 | 85,38 | 84,08 | 84,78 | 0,62% | 20.576,00 |
| 16.10.2024 | 83,36 | 84,60 | 83,36 | 84,26 | 1,06% | 14.329,00 |
| 15.10.2024 | 83,30 | 84,30 | 83,10 | 83,38 | 0,07% | 19.134,00 |
| 14.10.2024 | 82,22 | 83,36 | 82,02 | 83,32 | 0,99% | 5.521,00 |
| 11.10.2024 | 83,06 | 83,06 | 82,24 | 82,50 | -0,29% | 4.285,00 |
| 10.10.2024 | 82,68 | 83,22 | 82,56 | 82,74 | -0,02% | 3.627,00 |
| 09.10.2024 | 81,66 | 83,00 | 81,66 | 82,76 | 1,35% | 7.925,00 |
| 08.10.2024 | 81,38 | 82,08 | 81,38 | 81,66 | -0,17% | 4.578,00 |
| 07.10.2024 | 81,68 | 82,40 | 81,26 | 81,80 | 0,74% | 4.266,00 |
| 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 |