65,880€
-0,81%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 66,08 | 66,10 | 65,52 | 65,66 | -1,14% | 20.563,00 |
| 13.04.2026 | 66,58 | 66,58 | 65,70 | 66,42 | -0,42% | 21.551,00 |
| 10.04.2026 | 67,10 | 67,40 | 66,66 | 66,70 | -0,86% | 10.340,00 |
| 09.04.2026 | 66,94 | 67,60 | 66,18 | 67,28 | 0,03% | 20.123,00 |
| 08.04.2026 | 68,26 | 69,20 | 66,02 | 67,26 | 4,28% | 27.250,00 |
| 07.04.2026 | 65,28 | 65,40 | 63,86 | 64,50 | -1,38% | 20.608,00 |
| 02.04.2026 | 65,78 | 65,78 | 63,88 | 65,40 | -1,24% | 46.920,00 |
| 01.04.2026 | 67,16 | 67,50 | 65,92 | 66,22 | -1,19% | 22.182,00 |
| 31.03.2026 | 66,86 | 67,50 | 66,20 | 67,02 | 0,63% | 15.396,00 |
| 30.03.2026 | 67,50 | 67,50 | 66,30 | 66,60 | 0,03% | 19.364,00 |
| 27.03.2026 | 68,16 | 68,18 | 66,42 | 66,58 | -1,80% | 15.132,00 |
| 26.03.2026 | 67,00 | 68,14 | 66,96 | 67,80 | 0,27% | 24.260,00 |
| 25.03.2026 | 67,24 | 67,80 | 67,04 | 67,62 | 0,60% | 13.320,00 |
| 24.03.2026 | 66,66 | 67,58 | 66,44 | 67,22 | 0,87% | 11.194,00 |
| 23.03.2026 | 66,08 | 67,76 | 64,46 | 66,64 | 0,57% | 21.862,00 |
| 20.03.2026 | 66,52 | 67,00 | 65,76 | 66,26 | -0,66% | 14.888,00 |
| 19.03.2026 | 68,26 | 68,28 | 66,04 | 66,70 | -2,46% | 27.742,00 |
| 18.03.2026 | 69,98 | 69,98 | 68,28 | 68,38 | -1,67% | 17.340,00 |
| 17.03.2026 | 69,70 | 70,12 | 69,50 | 69,54 | -0,26% | 15.254,00 |
| 16.03.2026 | 69,20 | 70,34 | 68,82 | 69,72 | -0,40% | 14.010,00 |
| 13.03.2026 | 71,28 | 71,56 | 69,00 | 70,00 | -1,55% | 27.139,00 |
| 12.03.2026 | 69,98 | 71,54 | 69,86 | 71,10 | 0,59% | 15.121,00 |
| 11.03.2026 | 73,18 | 74,76 | 69,30 | 70,68 | -2,99% | 81.027,00 |
| 10.03.2026 | 73,54 | 74,00 | 72,46 | 72,86 | -0,90% | 8.412,00 |
| 09.03.2026 | 73,50 | 74,48 | 72,50 | 73,52 | -1,50% | 20.295,00 |
| 06.03.2026 | 76,00 | 76,10 | 73,64 | 74,64 | -1,79% | 17.802,00 |
| 05.03.2026 | 76,98 | 77,86 | 75,22 | 76,00 | -1,94% | 14.998,00 |
| 04.03.2026 | 78,44 | 78,44 | 77,18 | 77,50 | 0,41% | 10.784,00 |
| 03.03.2026 | 80,36 | 80,48 | 76,98 | 77,18 | -4,39% | 29.986,00 |
| 02.03.2026 | 81,96 | 82,48 | 79,70 | 80,72 | -2,56% | 24.439,00 |
| 27.02.2026 | 82,88 | 83,58 | 82,54 | 82,84 | -0,17% | 5.003,00 |
| 26.02.2026 | 83,30 | 83,76 | 82,24 | 82,98 | -0,88% | 7.472,00 |
| 25.02.2026 | 83,92 | 83,94 | 82,50 | 83,72 | -0,26% | 16.689,00 |
| 24.02.2026 | 83,32 | 84,18 | 83,32 | 83,94 | 0,79% | 23.624,00 |
| 23.02.2026 | 82,38 | 83,58 | 82,00 | 83,28 | 0,95% | 20.636,00 |
| 20.02.2026 | 81,90 | 83,06 | 81,88 | 82,50 | 0,93% | 11.231,00 |
| 19.02.2026 | 82,80 | 83,08 | 81,60 | 81,74 | -1,64% | 11.513,00 |
| 18.02.2026 | 82,30 | 83,28 | 82,28 | 83,10 | 0,73% | 8.539,00 |
| 17.02.2026 | 82,98 | 83,94 | 82,12 | 82,50 | -0,84% | 22.911,00 |
| 16.02.2026 | 82,50 | 83,38 | 82,00 | 83,20 | 0,65% | 11.845,00 |
| 13.02.2026 | 81,98 | 83,40 | 81,68 | 82,66 | 0,66% | 21.092,00 |
| 12.02.2026 | 82,08 | 82,96 | 81,18 | 82,12 | 0,29% | 24.874,00 |
| 11.02.2026 | 80,12 | 82,08 | 80,10 | 81,88 | 1,87% | 33.581,00 |
| 10.02.2026 | 78,78 | 80,52 | 78,78 | 80,38 | 1,72% | 38.716,00 |
| 09.02.2026 | 79,62 | 79,90 | 78,50 | 79,02 | -0,93% | 18.433,00 |
| 06.02.2026 | 78,54 | 79,88 | 78,24 | 79,76 | 1,48% | 35.356,00 |
| 05.02.2026 | 77,74 | 78,90 | 77,44 | 78,60 | 0,98% | 41.508,00 |
| 04.02.2026 | 75,28 | 78,30 | 75,02 | 77,84 | 3,48% | 61.028,00 |
| 03.02.2026 | 74,16 | 75,38 | 73,80 | 75,22 | 1,29% | 18.134,00 |
| 02.02.2026 | 73,78 | 75,22 | 73,78 | 74,26 | -0,21% | 24.027,00 |
| 30.01.2026 | 72,98 | 74,42 | 72,80 | 74,42 | 1,75% | 22.765,00 |
| 29.01.2026 | 71,60 | 73,34 | 71,46 | 73,14 | 1,92% | 20.167,00 |
| 28.01.2026 | 71,66 | 72,26 | 71,30 | 71,76 | 0,31% | 10.103,00 |
| 27.01.2026 | 72,24 | 72,24 | 71,38 | 71,54 | -0,80% | 14.491,00 |
| 26.01.2026 | 71,32 | 72,62 | 71,16 | 72,12 | 0,64% | 12.694,00 |
| 23.01.2026 | 71,20 | 71,70 | 70,94 | 71,66 | -0,22% | 15.054,00 |
| 22.01.2026 | 72,18 | 72,50 | 71,06 | 71,82 | -0,50% | 12.772,00 |
| 21.01.2026 | 70,18 | 72,24 | 70,18 | 72,18 | 2,97% | 6.444,00 |
| 20.01.2026 | 71,52 | 72,88 | 70,06 | 70,10 | -2,20% | 20.280,00 |
| 19.01.2026 | 71,90 | 72,42 | 71,62 | 71,68 | -0,88% | 20.837,00 |
| 16.01.2026 | 71,96 | 72,52 | 71,94 | 72,32 | 0,06% | 20.642,00 |
| 15.01.2026 | 71,98 | 72,52 | 71,30 | 72,28 | -0,28% | 13.406,00 |
| 14.01.2026 | 71,22 | 72,48 | 71,06 | 72,48 | 2,00% | 28.947,00 |
| 13.01.2026 | 71,68 | 71,68 | 70,68 | 71,06 | -0,86% | 10.417,00 |
| 12.01.2026 | 71,52 | 71,68 | 71,14 | 71,68 | 0,25% | 15.596,00 |
| 09.01.2026 | 70,08 | 71,60 | 69,82 | 71,50 | 2,26% | 33.615,00 |
| 08.01.2026 | 68,80 | 69,98 | 68,44 | 69,92 | 1,69% | 21.063,00 |
| 07.01.2026 | 69,36 | 69,68 | 68,28 | 68,76 | -1,29% | 33.480,00 |
| 06.01.2026 | 69,96 | 70,16 | 68,90 | 69,66 | -0,43% | 26.412,00 |
| 05.01.2026 | 69,62 | 70,08 | 69,12 | 69,96 | 0,29% | 13.076,00 |
| 02.01.2026 | 69,74 | 70,18 | 69,40 | 69,76 | -0,20% | 10.110,00 |
| 30.12.2025 | 69,58 | 69,90 | 69,40 | 69,90 | 0,09% | 17.109,00 |
| 29.12.2025 | 69,74 | 69,90 | 69,52 | 69,84 | 0,20% | 12.954,00 |
| 23.12.2025 | 69,76 | 70,38 | 69,52 | 69,70 | -0,06% | 6.720,00 |
| 22.12.2025 | 69,86 | 70,10 | 69,60 | 69,74 | -0,34% | 13.475,00 |
| 19.12.2025 | 70,68 | 70,68 | 69,92 | 69,98 | -0,60% | 17.639,00 |
| 18.12.2025 | 70,52 | 70,88 | 70,26 | 70,40 | -0,11% | 14.215,00 |
| 17.12.2025 | 70,20 | 70,78 | 69,54 | 70,48 | 0,26% | 28.042,00 |
| 16.12.2025 | 69,86 | 71,02 | 69,76 | 70,30 | 0,31% | 11.880,00 |
| 15.12.2025 | 70,08 | 70,58 | 69,82 | 70,08 | 0,34% | 17.416,00 |
| 12.12.2025 | 70,08 | 70,32 | 69,56 | 69,84 | -0,34% | 30.060,00 |
| 11.12.2025 | 68,98 | 70,40 | 68,90 | 70,08 | 1,18% | 31.427,00 |
| 10.12.2025 | 68,90 | 69,64 | 68,64 | 69,26 | 0,46% | 11.536,00 |
| 09.12.2025 | 68,06 | 69,26 | 67,80 | 68,94 | 1,44% | 18.130,00 |
| 08.12.2025 | 68,86 | 69,02 | 67,68 | 67,96 | -0,85% | 22.906,00 |
| 05.12.2025 | 69,16 | 69,40 | 68,54 | 68,54 | -0,38% | 7.742,00 |
| 04.12.2025 | 68,88 | 69,56 | 68,50 | 68,80 | -0,38% | 10.008,00 |
| 03.12.2025 | 69,16 | 69,16 | 68,44 | 69,06 | -0,06% | 14.248,00 |
| 02.12.2025 | 69,98 | 70,08 | 68,26 | 69,10 | -1,20% | 33.592,00 |
| 01.12.2025 | 69,54 | 70,10 | 69,28 | 69,94 | 0,63% | 14.511,00 |
| 28.11.2025 | 69,42 | 69,80 | 69,22 | 69,50 | 0,14% | 5.840,00 |
| 27.11.2025 | 69,74 | 69,94 | 69,36 | 69,40 | -0,49% | 14.135,00 |
| 26.11.2025 | 69,30 | 70,08 | 68,40 | 69,74 | -0,29% | 35.024,00 |
| 25.11.2025 | 69,70 | 70,28 | 69,26 | 69,94 | 0,17% | 13.533,00 |
| 24.11.2025 | 70,36 | 70,54 | 69,42 | 69,82 | -0,88% | 11.968,00 |
| 21.11.2025 | 69,10 | 70,56 | 68,96 | 70,44 | 2,18% | 7.168,00 |
| 20.11.2025 | 70,12 | 70,60 | 68,66 | 68,94 | -1,93% | 10.123,00 |
| 19.11.2025 | 69,54 | 70,88 | 69,30 | 70,30 | 1,36% | 10.742,00 |
| 18.11.2025 | 70,26 | 70,46 | 69,36 | 69,36 | -1,34% | 13.139,00 |
| 17.11.2025 | 71,22 | 71,32 | 70,30 | 70,30 | -1,76% | 14.102,00 |