73,225€
-0,51%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA ST O.N.
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 72,80 | 73,35 | 72,50 | 72,95 | -0,88% | 1.269,00 |
| 01.07.2024 | 73,70 | 73,80 | 73,25 | 73,60 | 0,27% | 579,00 |
| 28.06.2024 | 74,25 | 74,25 | 73,00 | 73,40 | -0,47% | 869,00 |
| 27.06.2024 | 73,90 | 74,70 | 73,75 | 73,75 | 0,07% | 1.191,00 |
| 26.06.2024 | 73,95 | 73,95 | 73,35 | 73,70 | 0,48% | 488,00 |
| 25.06.2024 | 73,45 | 73,75 | 73,20 | 73,35 | -0,81% | 1.340,00 |
| 24.06.2024 | 72,80 | 73,95 | 72,80 | 73,95 | 1,30% | 558,00 |
| 21.06.2024 | 72,55 | 73,30 | 72,40 | 73,00 | 0,00% | 701,00 |
| 20.06.2024 | 73,45 | 73,80 | 72,95 | 73,00 | -0,54% | 380,00 |
| 19.06.2024 | 73,85 | 73,85 | 72,60 | 73,40 | -0,41% | 467,00 |
| 18.06.2024 | 74,50 | 75,00 | 73,50 | 73,70 | -0,94% | 2.812,00 |
| 17.06.2024 | 74,15 | 74,75 | 73,60 | 74,40 | 1,16% | 1.931,00 |
| 14.06.2024 | 74,55 | 74,65 | 73,50 | 73,55 | -1,28% | 4.467,00 |
| 13.06.2024 | 74,60 | 74,80 | 73,85 | 74,50 | -0,73% | 985,00 |
| 12.06.2024 | 75,40 | 75,65 | 74,60 | 75,05 | 0,27% | 2.355,00 |
| 11.06.2024 | 74,45 | 75,25 | 74,30 | 74,85 | 0,60% | 6.274,00 |
| 10.06.2024 | 74,30 | 75,00 | 74,30 | 74,40 | -0,13% | 1.315,00 |
| 07.06.2024 | 74,60 | 74,75 | 74,25 | 74,50 | 0,61% | 1.375,00 |
| 06.06.2024 | 73,75 | 74,50 | 73,70 | 74,05 | 0,27% | 2.197,00 |
| 05.06.2024 | 74,00 | 74,00 | 73,55 | 73,85 | 0,54% | 1.387,00 |
| 04.06.2024 | 72,90 | 73,60 | 72,90 | 73,45 | 0,14% | 445,00 |
| 03.06.2024 | 73,60 | 73,70 | 72,90 | 73,35 | 0,00% | 1.566,00 |
| 31.05.2024 | 72,80 | 73,65 | 72,40 | 73,35 | 0,00% | 2.556,00 |
| 30.05.2024 | 72,60 | 73,45 | 72,55 | 73,35 | 0,27% | 866,00 |
| 29.05.2024 | 72,80 | 73,15 | 72,70 | 73,15 | 0,14% | 1.703,00 |
| 28.05.2024 | 74,45 | 74,45 | 73,05 | 73,05 | -1,35% | 1.441,00 |
| 27.05.2024 | 73,85 | 74,45 | 73,50 | 74,05 | 0,07% | 769,00 |
| 24.05.2024 | 73,80 | 74,35 | 73,55 | 74,00 | 0,07% | 2.842,00 |
| 23.05.2024 | 74,15 | 74,85 | 73,55 | 73,95 | 0,00% | 1.556,00 |
| 22.05.2024 | 75,00 | 75,00 | 73,85 | 73,95 | -0,80% | 2.974,00 |
| 21.05.2024 | 75,00 | 75,45 | 74,35 | 74,55 | -0,67% | 2.795,00 |
| 20.05.2024 | 74,95 | 75,30 | 74,80 | 75,05 | 0,20% | 3.592,00 |
| 17.05.2024 | 74,10 | 75,00 | 74,05 | 74,90 | 1,01% | 4.717,00 |
| 16.05.2024 | 73,60 | 74,85 | 73,60 | 74,15 | 1,02% | 6.084,00 |
| 15.05.2024 | 73,35 | 73,70 | 72,55 | 73,40 | 0,07% | 3.084,00 |
| 14.05.2024 | 72,45 | 73,70 | 72,45 | 73,35 | 0,62% | 3.181,00 |
| 13.05.2024 | 72,95 | 73,30 | 72,30 | 72,90 | -0,55% | 8.665,00 |
| 10.05.2024 | 73,10 | 74,20 | 72,80 | 73,30 | -0,07% | 4.556,00 |
| 09.05.2024 | 73,15 | 73,70 | 73,05 | 73,35 | 1,45% | 1.491,00 |
| 08.05.2024 | 71,50 | 73,80 | 71,50 | 72,30 | 1,90% | 8.353,00 |
| 07.05.2024 | 71,45 | 71,45 | 70,90 | 70,95 | -0,77% | 3.706,00 |
| 06.05.2024 | 70,20 | 71,75 | 70,20 | 71,50 | 1,13% | 5.390,00 |
| 03.05.2024 | 67,45 | 71,45 | 67,45 | 70,70 | 4,97% | 17.982,00 |
| 02.05.2024 | 67,30 | 67,45 | 66,80 | 67,35 | -0,07% | 1.556,00 |
| 30.04.2024 | 66,80 | 67,50 | 66,80 | 67,40 | 0,67% | 1.635,00 |
| 29.04.2024 | 66,90 | 67,20 | 66,60 | 66,95 | 0,98% | 2.816,00 |
| 26.04.2024 | 65,85 | 66,60 | 65,85 | 66,30 | 0,91% | 1.934,00 |
| 25.04.2024 | 66,00 | 66,30 | 65,65 | 65,70 | -0,68% | 1.574,00 |
| 24.04.2024 | 66,20 | 66,20 | 65,80 | 66,15 | 1,38% | 4.571,00 |
| 23.04.2024 | 65,40 | 66,10 | 65,25 | 65,25 | -2,61% | 2.991,00 |
| 22.04.2024 | 66,15 | 67,00 | 66,15 | 67,00 | 1,36% | 3.580,00 |
| 19.04.2024 | 65,60 | 66,20 | 65,40 | 66,10 | 0,23% | 2.070,00 |
| 18.04.2024 | 65,05 | 66,25 | 65,05 | 65,95 | 1,70% | 1.190,00 |
| 17.04.2024 | 64,80 | 65,30 | 64,75 | 64,85 | 0,39% | 1.602,00 |
| 16.04.2024 | 64,95 | 64,95 | 64,00 | 64,60 | -0,69% | 1.588,00 |
| 15.04.2024 | 65,10 | 65,50 | 65,00 | 65,05 | -0,38% | 1.328,00 |
| 12.04.2024 | 65,80 | 66,20 | 65,30 | 65,30 | -0,68% | 2.058,00 |
| 11.04.2024 | 66,40 | 66,65 | 65,70 | 65,75 | -0,45% | 3.485,00 |
| 10.04.2024 | 65,75 | 66,05 | 65,75 | 66,05 | 0,00% | 551,00 |
| 09.04.2024 | 65,65 | 66,05 | 65,30 | 66,05 | 1,07% | 1.349,00 |
| 08.04.2024 | 65,15 | 65,65 | 65,15 | 65,35 | 0,08% | 826,00 |
| 05.04.2024 | 66,20 | 66,20 | 65,20 | 65,30 | -0,99% | 1.141,00 |
| 04.04.2024 | 66,55 | 66,80 | 65,80 | 65,95 | -0,98% | 3.363,00 |
| 03.04.2024 | 67,10 | 67,60 | 66,35 | 66,60 | -0,89% | 2.754,00 |
| 02.04.2024 | 66,45 | 67,80 | 66,45 | 67,20 | 1,05% | 2.462,00 |
| 28.03.2024 | 66,96 | 67,34 | 66,50 | 66,50 | -0,78% | 1.075,00 |
| 27.03.2024 | 67,00 | 67,56 | 66,94 | 67,02 | 0,81% | 1.604,00 |
| 26.03.2024 | 66,64 | 67,32 | 66,48 | 66,48 | -1,04% | 1.147,00 |
| 25.03.2024 | 65,98 | 67,18 | 65,94 | 67,18 | 2,38% | 1.749,00 |
| 22.03.2024 | 64,94 | 65,62 | 64,94 | 65,62 | 1,08% | 653,00 |
| 21.03.2024 | 65,24 | 65,40 | 63,94 | 64,92 | -0,22% | 2.139,00 |
| 20.03.2024 | 65,90 | 65,90 | 64,72 | 65,06 | -1,60% | 2.332,00 |
| 19.03.2024 | 66,22 | 66,22 | 65,74 | 66,12 | 0,30% | 626,00 |
| 18.03.2024 | 67,60 | 67,60 | 65,50 | 65,92 | -2,34% | 1.438,00 |
| 15.03.2024 | 66,40 | 67,50 | 65,94 | 67,50 | 2,46% | 1.602,00 |
| 14.03.2024 | 67,42 | 67,84 | 65,88 | 65,88 | -2,60% | 1.183,00 |
| 13.03.2024 | 67,44 | 67,88 | 67,00 | 67,64 | 0,96% | 2.113,00 |
| 12.03.2024 | 65,98 | 67,46 | 65,98 | 67,00 | 2,26% | 3.500,00 |
| 11.03.2024 | 64,56 | 65,70 | 64,56 | 65,52 | 1,11% | 1.501,00 |
| 08.03.2024 | 65,26 | 65,60 | 64,80 | 64,80 | -0,03% | 1.052,00 |
| 07.03.2024 | 63,46 | 65,18 | 63,28 | 64,82 | 1,76% | 1.914,00 |
| 06.03.2024 | 62,72 | 63,78 | 62,72 | 63,70 | 1,85% | 1.714,00 |
| 05.03.2024 | 62,64 | 64,08 | 62,40 | 62,54 | -0,16% | 2.336,00 |
| 04.03.2024 | 63,90 | 65,58 | 60,82 | 62,64 | -0,98% | 6.436,00 |
| 01.03.2024 | 63,02 | 63,46 | 62,80 | 63,26 | 1,35% | 1.889,00 |
| 29.02.2024 | 62,36 | 62,84 | 62,36 | 62,42 | 0,16% | 1.745,00 |
| 28.02.2024 | 63,16 | 63,30 | 62,32 | 62,32 | -1,11% | 1.010,00 |
| 27.02.2024 | 62,98 | 63,28 | 62,42 | 63,02 | -0,10% | 859,00 |
| 26.02.2024 | 63,40 | 63,58 | 62,94 | 63,08 | -0,54% | 571,00 |
| 23.02.2024 | 64,20 | 64,20 | 63,42 | 63,42 | -0,63% | 1.095,00 |
| 22.02.2024 | 64,58 | 64,58 | 63,82 | 63,82 | -0,44% | 445,00 |
| 21.02.2024 | 64,60 | 64,72 | 64,10 | 64,10 | -0,47% | 744,00 |
| 20.02.2024 | 63,02 | 64,88 | 62,80 | 64,40 | 1,32% | 1.626,00 |
| 19.02.2024 | 62,44 | 63,56 | 62,44 | 63,56 | 1,02% | 3.423,00 |
| 16.02.2024 | 63,02 | 63,44 | 62,92 | 62,92 | -0,25% | 759,00 |
| 15.02.2024 | 62,80 | 63,08 | 62,50 | 63,08 | 0,90% | 1.556,00 |
| 14.02.2024 | 63,22 | 63,40 | 62,52 | 62,52 | -0,60% | 1.288,00 |
| 13.02.2024 | 63,44 | 63,50 | 62,90 | 62,90 | -0,91% | 1.033,00 |
| 12.02.2024 | 63,06 | 63,70 | 63,06 | 63,48 | 0,86% | 985,00 |
| 09.02.2024 | 63,14 | 63,40 | 62,84 | 62,94 | -0,29% | 2.362,00 |