71,290€
-3,06%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,55 | 74,47 | 71,22 | 71,33 | -3,01% | 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 |
| 05.02.2025 | 83,46 | 84,28 | 83,06 | 84,28 | 0,64% | 4.469,00 |
| 04.02.2025 | 83,48 | 84,18 | 83,38 | 83,74 | -0,07% | 6.393,00 |
| 03.02.2025 | 82,62 | 84,14 | 82,60 | 83,80 | -0,14% | 7.967,00 |
| 31.01.2025 | 84,82 | 85,12 | 83,92 | 83,92 | -1,27% | 9.284,00 |
| 30.01.2025 | 84,30 | 85,06 | 83,92 | 85,00 | 0,76% | 12.558,00 |
| 29.01.2025 | 83,60 | 84,60 | 82,42 | 84,36 | 1,18% | 5.331,00 |
| 28.01.2025 | 84,04 | 84,58 | 83,38 | 83,38 | -0,83% | 4.678,00 |
| 27.01.2025 | 83,46 | 84,36 | 82,92 | 84,08 | 0,60% | 5.819,00 |
| 24.01.2025 | 84,02 | 84,50 | 83,00 | 83,58 | -0,38% | 5.333,00 |
| 23.01.2025 | 83,42 | 84,00 | 83,20 | 83,90 | 0,22% | 4.398,00 |
| 22.01.2025 | 83,54 | 84,00 | 83,32 | 83,72 | 0,17% | 7.720,00 |
| 21.01.2025 | 82,32 | 83,82 | 82,20 | 83,58 | 1,48% | 5.777,00 |
| 20.01.2025 | 83,08 | 83,36 | 82,36 | 82,36 | -1,20% | 5.763,00 |
| 17.01.2025 | 82,56 | 83,76 | 82,54 | 83,36 | 1,04% | 6.781,00 |
| 16.01.2025 | 82,60 | 82,92 | 81,66 | 82,50 | -0,05% | 12.230,00 |
| 15.01.2025 | 83,04 | 84,00 | 82,50 | 82,54 | -0,70% | 6.084,00 |
| 14.01.2025 | 83,22 | 83,30 | 82,52 | 83,12 | 0,14% | 11.647,00 |
| 13.01.2025 | 84,34 | 84,34 | 82,88 | 83,00 | -1,73% | 3.723,00 |
| 10.01.2025 | 84,40 | 85,10 | 84,12 | 84,46 | -0,57% | 6.652,00 |
| 09.01.2025 | 84,30 | 84,94 | 84,00 | 84,94 | 1,02% | 8.619,00 |
| 08.01.2025 | 83,08 | 84,38 | 82,80 | 84,08 | 1,25% | 6.093,00 |
| 07.01.2025 | 82,34 | 83,40 | 82,34 | 83,04 | 0,70% | 3.851,00 |
| 06.01.2025 | 82,64 | 83,00 | 81,90 | 82,46 | -0,48% | 4.319,00 |
| 03.01.2025 | 83,30 | 83,34 | 82,50 | 82,86 | -0,36% | 1.577,00 |
| 02.01.2025 | 84,56 | 84,96 | 82,82 | 83,16 | -1,35% | 5.216,00 |
| 30.12.2024 | 83,74 | 84,74 | 83,50 | 84,30 | 0,07% | 6.200,00 |
| 27.12.2024 | 83,58 | 84,24 | 83,46 | 84,24 | 0,31% | 4.216,00 |
| 23.12.2024 | 83,82 | 84,16 | 83,54 | 83,98 | -0,14% | 4.159,00 |
| 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 |