64,825€
-0,27%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 64,95 | 65,33 | 64,15 | 65,13 | 0,19% | 1.316,00 |
| 31.10.2025 | 65,10 | 65,15 | 64,55 | 65,00 | 0,00% | 788,00 |
| 30.10.2025 | 65,05 | 65,20 | 64,95 | 65,00 | -0,76% | 613,00 |
| 29.10.2025 | 65,60 | 65,70 | 65,05 | 65,50 | 0,38% | 958,00 |
| 28.10.2025 | 65,85 | 65,90 | 65,25 | 65,25 | -0,53% | 1.819,00 |
| 27.10.2025 | 65,50 | 66,00 | 65,40 | 65,60 | -0,61% | 2.595,00 |
| 24.10.2025 | 65,80 | 66,25 | 65,50 | 66,00 | 0,38% | 1.604,00 |
| 23.10.2025 | 66,30 | 66,60 | 65,70 | 65,75 | -0,98% | 1.084,00 |
| 22.10.2025 | 65,70 | 66,40 | 65,50 | 66,40 | 0,91% | 1.723,00 |
| 21.10.2025 | 65,65 | 66,25 | 65,50 | 65,80 | 0,77% | 2.336,00 |
| 20.10.2025 | 65,45 | 65,75 | 65,10 | 65,30 | 0,15% | 3.160,00 |
| 17.10.2025 | 64,50 | 65,75 | 64,50 | 65,20 | 1,56% | 1.871,00 |
| 16.10.2025 | 64,25 | 64,85 | 64,10 | 64,20 | 0,23% | 822,00 |
| 15.10.2025 | 63,55 | 64,35 | 63,55 | 64,05 | 0,31% | 1.849,00 |
| 14.10.2025 | 64,05 | 64,60 | 63,55 | 63,85 | -0,39% | 3.565,00 |
| 13.10.2025 | 64,55 | 64,80 | 64,05 | 64,10 | -0,08% | 1.933,00 |
| 10.10.2025 | 64,65 | 65,25 | 64,15 | 64,15 | -0,62% | 1.545,00 |
| 09.10.2025 | 64,15 | 64,65 | 63,80 | 64,55 | 0,62% | 1.920,00 |
| 08.10.2025 | 63,90 | 64,25 | 63,25 | 64,15 | 0,47% | 2.126,00 |
| 07.10.2025 | 63,40 | 64,05 | 63,40 | 63,85 | 0,63% | 1.148,00 |
| 06.10.2025 | 63,00 | 64,10 | 63,00 | 63,45 | -0,78% | 3.285,00 |
| 03.10.2025 | 63,85 | 64,25 | 63,50 | 63,95 | 0,24% | 3.344,00 |
| 02.10.2025 | 62,85 | 63,85 | 62,85 | 63,80 | 1,51% | 2.618,00 |
| 01.10.2025 | 63,00 | 63,40 | 62,80 | 62,85 | -0,32% | 1.705,00 |
| 30.09.2025 | 63,25 | 63,45 | 62,80 | 63,05 | 0,00% | 1.119,00 |
| 29.09.2025 | 63,85 | 63,90 | 62,95 | 63,05 | -1,02% | 2.333,00 |
| 26.09.2025 | 63,10 | 63,75 | 63,10 | 63,70 | 0,39% | 3.298,00 |
| 25.09.2025 | 63,70 | 63,75 | 63,10 | 63,45 | 0,24% | 1.491,00 |
| 24.09.2025 | 63,65 | 63,75 | 63,05 | 63,30 | -0,94% | 1.272,00 |
| 23.09.2025 | 64,75 | 65,05 | 62,35 | 63,90 | -1,99% | 5.730,00 |
| 22.09.2025 | 64,95 | 65,20 | 64,40 | 65,20 | 0,46% | 4.000,00 |
| 19.09.2025 | 65,05 | 65,10 | 64,60 | 64,90 | -0,23% | 1.162,00 |
| 18.09.2025 | 65,55 | 65,80 | 64,65 | 65,05 | -1,06% | 1.826,00 |
| 17.09.2025 | 65,20 | 65,75 | 64,80 | 65,75 | 0,84% | 3.803,00 |
| 16.09.2025 | 65,70 | 65,80 | 65,15 | 65,20 | -1,66% | 2.538,00 |
| 15.09.2025 | 67,50 | 67,50 | 66,00 | 66,30 | -0,53% | 3.276,00 |
| 12.09.2025 | 67,45 | 67,45 | 66,65 | 66,65 | -1,04% | 3.646,00 |
| 11.09.2025 | 67,20 | 67,70 | 67,20 | 67,35 | -1,50% | 2.713,00 |
| 10.09.2025 | 68,73 | 68,90 | 68,13 | 68,38 | -0,07% | 54,00 |
| 09.09.2025 | 68,10 | 68,43 | 68,00 | 68,43 | 0,96% | 533,00 |
| 08.09.2025 | 68,50 | 68,63 | 67,45 | 67,78 | -0,26% | 2.177,00 |
| 05.09.2025 | 67,45 | 67,95 | 67,00 | 67,95 | 0,97% | 4.149,00 |
| 04.09.2025 | 65,90 | 67,45 | 65,85 | 67,30 | 2,36% | 4.114,00 |
| 03.09.2025 | 65,60 | 66,15 | 65,60 | 65,75 | -0,53% | 2.818,00 |
| 02.09.2025 | 66,15 | 66,55 | 65,55 | 66,10 | -0,23% | 3.190,00 |
| 01.09.2025 | 65,95 | 66,70 | 65,80 | 66,25 | 0,68% | 2.489,00 |
| 29.08.2025 | 66,30 | 66,30 | 65,40 | 65,80 | -0,98% | 2.066,00 |
| 28.08.2025 | 66,40 | 66,60 | 66,00 | 66,45 | 0,61% | 2.330,00 |
| 27.08.2025 | 67,15 | 67,15 | 66,05 | 66,05 | -1,20% | 2.382,00 |
| 26.08.2025 | 66,90 | 67,50 | 66,85 | 66,85 | -0,59% | 1.455,00 |
| 25.08.2025 | 67,10 | 67,60 | 67,00 | 67,25 | -0,30% | 2.229,00 |
| 22.08.2025 | 66,70 | 67,50 | 66,70 | 67,45 | 0,37% | 894,00 |
| 21.08.2025 | 67,15 | 67,45 | 66,80 | 67,20 | -0,30% | 3.573,00 |
| 20.08.2025 | 66,30 | 67,45 | 66,30 | 67,40 | 1,51% | 6.546,00 |
| 19.08.2025 | 65,40 | 66,50 | 65,40 | 66,40 | 1,45% | 2.843,00 |
| 18.08.2025 | 65,75 | 65,75 | 65,15 | 65,45 | -0,53% | 1.982,00 |
| 15.08.2025 | 65,35 | 65,95 | 65,25 | 65,80 | 0,77% | 2.725,00 |
| 14.08.2025 | 64,95 | 65,70 | 64,85 | 65,30 | -0,23% | 2.108,00 |
| 13.08.2025 | 65,80 | 65,80 | 64,95 | 65,45 | -0,61% | 3.149,00 |
| 12.08.2025 | 64,25 | 65,85 | 63,85 | 65,85 | 2,97% | 6.786,00 |
| 11.08.2025 | 63,80 | 64,60 | 63,80 | 63,95 | 0,31% | 7.625,00 |
| 08.08.2025 | 64,15 | 64,90 | 63,55 | 63,75 | 0,00% | 3.093,00 |
| 07.08.2025 | 61,95 | 64,20 | 61,55 | 63,75 | 2,91% | 6.108,00 |
| 06.08.2025 | 62,80 | 63,15 | 61,65 | 61,95 | -0,64% | 2.639,00 |
| 05.08.2025 | 62,80 | 62,80 | 62,00 | 62,35 | -0,56% | 1.399,00 |
| 04.08.2025 | 62,80 | 62,80 | 61,85 | 62,70 | 0,88% | 1.734,00 |
| 01.08.2025 | 62,15 | 62,85 | 61,85 | 62,15 | -0,48% | 3.309,00 |
| 31.07.2025 | 62,65 | 62,75 | 62,20 | 62,45 | -0,24% | 1.922,00 |
| 30.07.2025 | 63,35 | 63,35 | 62,15 | 62,60 | -1,18% | 2.310,00 |
| 29.07.2025 | 62,60 | 63,50 | 62,60 | 63,35 | 0,56% | 1.833,00 |
| 28.07.2025 | 63,45 | 64,00 | 62,55 | 63,00 | -0,79% | 2.597,00 |
| 25.07.2025 | 63,40 | 63,50 | 62,90 | 63,50 | 0,08% | 1.375,00 |
| 24.07.2025 | 64,00 | 64,20 | 63,45 | 63,45 | -0,70% | 1.404,00 |
| 23.07.2025 | 63,20 | 64,25 | 63,20 | 63,90 | 1,43% | 4.812,00 |
| 22.07.2025 | 62,50 | 63,05 | 62,30 | 63,00 | 0,72% | 3.092,00 |
| 21.07.2025 | 62,80 | 62,95 | 62,50 | 62,55 | 0,00% | 2.723,00 |
| 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 |