62,675€
0,24%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 62,90 | 63,40 | 62,35 | 62,55 | -0,32% | 2.431,00 |
| 17.07.2025 | 63,60 | 63,60 | 62,25 | 62,75 | -0,79% | 1.394,00 |
| 16.07.2025 | 63,10 | 63,95 | 62,60 | 63,25 | 0,16% | 4.828,00 |
| 15.07.2025 | 62,95 | 63,20 | 62,55 | 63,15 | 0,96% | 5.470,00 |
| 14.07.2025 | 61,85 | 62,55 | 61,35 | 62,55 | 0,56% | 2.379,00 |
| 11.07.2025 | 63,05 | 63,05 | 61,90 | 62,20 | -1,82% | 629,00 |
| 10.07.2025 | 62,50 | 63,45 | 62,40 | 63,35 | 1,36% | 1.718,00 |
| 09.07.2025 | 62,95 | 63,00 | 62,45 | 62,50 | -0,16% | 12.484,00 |
| 08.07.2025 | 62,25 | 62,90 | 61,95 | 62,60 | 0,16% | 2.721,00 |
| 07.07.2025 | 62,05 | 62,95 | 61,90 | 62,50 | 0,40% | 3.885,00 |
| 04.07.2025 | 62,30 | 62,75 | 61,95 | 62,25 | -0,08% | 1.534,00 |
| 03.07.2025 | 61,35 | 62,65 | 61,35 | 62,30 | 0,97% | 3.400,00 |
| 02.07.2025 | 62,35 | 62,45 | 61,50 | 61,70 | -1,04% | 2.741,00 |
| 01.07.2025 | 61,75 | 62,35 | 61,25 | 62,35 | 1,05% | 1.355,00 |
| 30.06.2025 | 61,60 | 62,20 | 61,05 | 61,70 | 0,41% | 2.478,00 |
| 27.06.2025 | 61,20 | 61,50 | 60,75 | 61,45 | 0,82% | 4.556,00 |
| 26.06.2025 | 61,30 | 62,00 | 60,90 | 60,95 | -0,65% | 2.858,00 |
| 25.06.2025 | 61,10 | 62,20 | 60,55 | 61,35 | -0,73% | 2.597,00 |
| 24.06.2025 | 62,00 | 62,65 | 61,30 | 61,80 | 0,49% | 3.801,00 |
| 23.06.2025 | 60,70 | 61,50 | 60,35 | 61,50 | 1,15% | 6.715,00 |
| 20.06.2025 | 61,00 | 61,10 | 60,60 | 60,80 | 0,08% | 9.917,00 |
| 19.06.2025 | 60,90 | 60,95 | 60,55 | 60,75 | -1,06% | 2.368,00 |
| 18.06.2025 | 61,20 | 61,50 | 60,60 | 61,40 | 0,41% | 2.599,00 |
| 17.06.2025 | 61,40 | 61,50 | 60,80 | 61,15 | -0,41% | 3.523,00 |
| 16.06.2025 | 61,75 | 62,00 | 61,15 | 61,40 | -0,57% | 2.750,00 |
| 13.06.2025 | 62,50 | 62,50 | 61,55 | 61,75 | -1,28% | 4.171,00 |
| 12.06.2025 | 62,75 | 63,05 | 62,00 | 62,55 | -0,32% | 2.380,00 |
| 11.06.2025 | 63,25 | 63,80 | 62,75 | 62,75 | -0,79% | 3.230,00 |
| 10.06.2025 | 63,65 | 63,85 | 63,20 | 63,25 | -0,55% | 3.173,00 |
| 09.06.2025 | 64,00 | 64,00 | 63,50 | 63,60 | -0,78% | 1.440,00 |
| 06.06.2025 | 63,55 | 64,10 | 63,40 | 64,10 | 1,50% | 4.099,00 |
| 05.06.2025 | 64,05 | 64,40 | 63,15 | 63,15 | -1,56% | 1.557,00 |
| 04.06.2025 | 63,80 | 64,85 | 63,70 | 64,15 | 0,63% | 3.369,00 |
| 03.06.2025 | 64,05 | 64,40 | 63,25 | 63,75 | -1,39% | 2.805,00 |
| 02.06.2025 | 64,90 | 64,90 | 63,95 | 64,65 | -0,23% | 4.557,00 |
| 30.05.2025 | 63,85 | 64,80 | 63,85 | 64,80 | 1,81% | 7.440,00 |
| 29.05.2025 | 63,30 | 64,10 | 63,30 | 63,65 | 0,32% | 2.873,00 |
| 28.05.2025 | 63,80 | 63,80 | 63,00 | 63,45 | -0,70% | 3.398,00 |
| 27.05.2025 | 63,55 | 63,90 | 63,35 | 63,90 | 0,55% | 2.137,00 |
| 26.05.2025 | 63,70 | 63,85 | 63,20 | 63,55 | 0,87% | 1.257,00 |
| 23.05.2025 | 63,10 | 63,25 | 62,10 | 63,00 | -0,79% | 3.443,00 |
| 22.05.2025 | 64,15 | 64,35 | 63,05 | 63,50 | -1,09% | 3.545,00 |
| 21.05.2025 | 64,70 | 65,05 | 63,75 | 64,20 | 0,47% | 7.294,00 |
| 20.05.2025 | 63,75 | 64,40 | 63,10 | 63,90 | 0,39% | 1.711,00 |
| 19.05.2025 | 63,40 | 63,65 | 62,95 | 63,65 | 0,87% | 4.987,00 |
| 16.05.2025 | 63,80 | 64,15 | 63,00 | 63,10 | -1,17% | 6.410,00 |
| 15.05.2025 | 63,05 | 63,90 | 62,45 | 63,85 | 1,27% | 4.185,00 |
| 14.05.2025 | 63,50 | 64,00 | 63,00 | 63,05 | -1,41% | 2.095,00 |
| 13.05.2025 | 63,70 | 64,25 | 63,10 | 63,95 | 0,39% | 8.746,00 |
| 12.05.2025 | 62,05 | 63,70 | 62,05 | 63,70 | 2,74% | 5.851,00 |
| 09.05.2025 | 62,15 | 62,45 | 60,90 | 62,00 | 0,00% | 13.492,00 |
| 08.05.2025 | 62,45 | 63,15 | 60,90 | 62,00 | -1,20% | 4.823,00 |
| 07.05.2025 | 62,95 | 62,95 | 62,10 | 62,75 | -0,08% | 2.072,00 |
| 06.05.2025 | 62,75 | 62,90 | 62,25 | 62,80 | -0,16% | 2.019,00 |
| 05.05.2025 | 63,40 | 63,70 | 62,55 | 62,90 | -0,24% | 5.268,00 |
| 02.05.2025 | 62,60 | 63,40 | 62,05 | 63,05 | 1,53% | 4.155,00 |
| 30.04.2025 | 61,55 | 62,40 | 61,50 | 62,10 | 0,57% | 3.075,00 |
| 29.04.2025 | 61,15 | 61,75 | 60,80 | 61,75 | -2,06% | 15.259,00 |
| 28.04.2025 | 63,40 | 63,80 | 62,45 | 63,05 | 0,40% | 9.201,00 |
| 25.04.2025 | 63,05 | 63,25 | 62,25 | 62,80 | -0,63% | 6.977,00 |
| 24.04.2025 | 62,95 | 63,45 | 62,00 | 63,20 | 0,64% | 6.911,00 |
| 23.04.2025 | 61,75 | 63,05 | 61,75 | 62,80 | 1,54% | 7.727,00 |
| 22.04.2025 | 61,15 | 61,90 | 60,65 | 61,85 | 0,81% | 3.764,00 |
| 17.04.2025 | 61,00 | 61,45 | 60,40 | 61,35 | 0,82% | 6.455,00 |
| 16.04.2025 | 61,00 | 61,65 | 60,70 | 60,85 | -1,46% | 2.759,00 |
| 15.04.2025 | 60,95 | 62,15 | 60,65 | 61,75 | 1,90% | 3.692,00 |
| 14.04.2025 | 61,95 | 61,95 | 60,50 | 60,60 | -1,54% | 5.861,00 |
| 11.04.2025 | 61,90 | 62,40 | 60,20 | 61,55 | 0,24% | 4.410,00 |
| 10.04.2025 | 64,00 | 64,05 | 60,30 | 61,40 | -6,40% | 5.932,00 |
| 09.04.2025 | 60,10 | 65,85 | 59,90 | 65,60 | 8,52% | 6.807,00 |
| 08.04.2025 | 62,90 | 63,15 | 60,00 | 60,45 | -3,12% | 8.722,00 |
| 07.04.2025 | 66,00 | 66,00 | 61,60 | 62,40 | -2,73% | 8.916,00 |
| 04.04.2025 | 66,25 | 67,20 | 64,15 | 64,15 | -3,53% | 9.479,00 |
| 03.04.2025 | 65,20 | 66,85 | 65,10 | 66,50 | 1,22% | 4.268,00 |
| 02.04.2025 | 66,65 | 66,65 | 65,65 | 65,70 | -0,90% | 1.001,00 |
| 01.04.2025 | 66,95 | 67,00 | 66,05 | 66,30 | -0,38% | 3.151,00 |
| 31.03.2025 | 66,55 | 67,00 | 66,25 | 66,55 | -0,97% | 1.499,00 |
| 28.03.2025 | 67,60 | 67,65 | 66,70 | 67,20 | -0,74% | 3.098,00 |
| 27.03.2025 | 65,75 | 67,75 | 65,40 | 67,70 | 3,12% | 2.920,00 |
| 26.03.2025 | 66,45 | 66,60 | 65,65 | 65,65 | -1,28% | 2.546,00 |
| 25.03.2025 | 67,15 | 67,20 | 66,05 | 66,50 | -1,19% | 2.807,00 |
| 24.03.2025 | 68,05 | 68,30 | 66,70 | 67,30 | -0,81% | 4.791,00 |
| 21.03.2025 | 68,50 | 68,65 | 67,65 | 67,85 | -0,66% | 4.524,00 |
| 20.03.2025 | 70,00 | 71,50 | 67,70 | 68,30 | -0,65% | 5.098,00 |
| 19.03.2025 | 68,10 | 68,80 | 67,50 | 68,75 | 0,88% | 3.482,00 |
| 18.03.2025 | 68,00 | 68,80 | 67,75 | 68,15 | 0,52% | 4.385,00 |
| 17.03.2025 | 68,00 | 68,20 | 67,50 | 67,80 | -0,15% | 5.415,00 |
| 14.03.2025 | 68,00 | 68,00 | 67,35 | 67,90 | -0,15% | 6.755,00 |
| 13.03.2025 | 67,90 | 68,10 | 66,75 | 68,00 | -0,07% | 9.657,00 |
| 12.03.2025 | 70,00 | 70,40 | 67,55 | 68,05 | -3,34% | 19.043,00 |
| 11.03.2025 | 78,45 | 79,95 | 69,55 | 70,40 | -9,63% | 38.873,00 |
| 10.03.2025 | 78,45 | 78,70 | 77,55 | 77,90 | -0,76% | 1.582,00 |
| 07.03.2025 | 76,55 | 78,50 | 76,00 | 78,50 | 2,75% | 2.605,00 |
| 06.03.2025 | 76,65 | 77,20 | 75,40 | 76,40 | -0,26% | 2.167,00 |
| 05.03.2025 | 76,50 | 77,05 | 75,40 | 76,60 | 0,20% | 3.408,00 |
| 04.03.2025 | 74,40 | 77,00 | 74,20 | 76,45 | 2,27% | 4.824,00 |
| 03.03.2025 | 73,65 | 75,20 | 73,35 | 74,75 | 1,36% | 812,00 |
| 28.02.2025 | 72,65 | 74,45 | 72,65 | 73,75 | 0,55% | 425,00 |
| 27.02.2025 | 73,15 | 73,70 | 72,75 | 73,35 | -0,20% | 911,00 |
| 26.02.2025 | 73,95 | 74,05 | 73,05 | 73,50 | 0,14% | 1.839,00 |