62,025€
0,04%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 73,75 | 73,75 | 73,00 | 73,40 | -0,68% | 857,00 |
| 24.02.2025 | 73,50 | 74,40 | 73,50 | 73,90 | 1,16% | 770,00 |
| 21.02.2025 | 73,60 | 73,80 | 73,05 | 73,05 | -0,41% | 1.470,00 |
| 20.02.2025 | 74,05 | 74,30 | 73,35 | 73,35 | -0,68% | 598,00 |
| 19.02.2025 | 73,75 | 74,30 | 73,60 | 73,85 | -0,34% | 897,00 |
| 18.02.2025 | 74,85 | 74,85 | 73,65 | 74,10 | -0,34% | 3.579,00 |
| 17.02.2025 | 74,50 | 75,20 | 74,10 | 74,35 | -0,34% | 1.604,00 |
| 14.02.2025 | 74,70 | 75,05 | 74,40 | 74,60 | 0,34% | 265,00 |
| 13.02.2025 | 74,95 | 75,25 | 74,00 | 74,35 | 0,41% | 1.943,00 |
| 12.02.2025 | 73,80 | 74,10 | 73,65 | 74,05 | 0,34% | 920,00 |
| 11.02.2025 | 74,40 | 74,60 | 73,70 | 73,80 | -0,34% | 372,00 |
| 10.02.2025 | 74,15 | 74,60 | 74,00 | 74,05 | -0,54% | 866,00 |
| 07.02.2025 | 74,10 | 74,85 | 74,00 | 74,45 | 1,78% | 1.466,00 |
| 06.02.2025 | 74,20 | 74,20 | 73,15 | 73,15 | -0,95% | 4.161,00 |
| 05.02.2025 | 73,90 | 73,90 | 73,40 | 73,85 | 0,34% | 646,00 |
| 04.02.2025 | 74,20 | 74,45 | 73,60 | 73,60 | -0,34% | 1.125,00 |
| 03.02.2025 | 73,70 | 74,65 | 73,20 | 73,85 | -0,87% | 992,00 |
| 31.01.2025 | 75,05 | 75,20 | 74,50 | 74,50 | -0,47% | 536,00 |
| 30.01.2025 | 74,15 | 75,10 | 73,95 | 74,85 | 1,35% | 1.357,00 |
| 29.01.2025 | 73,90 | 74,70 | 73,85 | 73,85 | -0,67% | 662,00 |
| 28.01.2025 | 74,40 | 74,40 | 73,85 | 74,35 | 0,00% | 722,00 |
| 27.01.2025 | 73,50 | 74,70 | 73,50 | 74,35 | 0,54% | 1.285,00 |
| 24.01.2025 | 74,45 | 74,60 | 73,00 | 73,95 | -0,60% | 6.174,00 |
| 23.01.2025 | 74,10 | 74,40 | 73,35 | 74,40 | 0,74% | 994,00 |
| 22.01.2025 | 73,60 | 74,05 | 73,60 | 73,85 | 0,34% | 267,00 |
| 21.01.2025 | 73,20 | 74,20 | 73,00 | 73,60 | 0,41% | 2.174,00 |
| 20.01.2025 | 73,15 | 73,35 | 72,90 | 73,30 | -0,54% | 1.973,00 |
| 17.01.2025 | 73,40 | 73,80 | 73,15 | 73,70 | 1,03% | 724,00 |
| 16.01.2025 | 72,40 | 72,95 | 71,90 | 72,95 | 0,14% | 507,00 |
| 15.01.2025 | 72,90 | 73,50 | 72,65 | 72,85 | -0,21% | 789,00 |
| 14.01.2025 | 73,20 | 73,55 | 72,85 | 73,00 | 0,00% | 1.246,00 |
| 13.01.2025 | 74,00 | 74,10 | 73,00 | 73,00 | -2,08% | 332,00 |
| 10.01.2025 | 74,75 | 74,95 | 74,50 | 74,55 | -1,19% | 1.083,00 |
| 09.01.2025 | 74,30 | 75,45 | 74,20 | 75,45 | 1,68% | 448,00 |
| 08.01.2025 | 73,15 | 74,50 | 73,15 | 74,20 | 0,82% | 1.177,00 |
| 07.01.2025 | 73,05 | 73,60 | 73,00 | 73,60 | 1,24% | 787,00 |
| 06.01.2025 | 72,70 | 73,10 | 72,50 | 72,70 | 0,28% | 1.211,00 |
| 03.01.2025 | 73,75 | 73,75 | 72,50 | 72,50 | -0,89% | 939,00 |
| 02.01.2025 | 74,40 | 74,95 | 73,15 | 73,15 | -2,01% | 1.117,00 |
| 30.12.2024 | 74,45 | 74,65 | 74,25 | 74,65 | 0,81% | 1.463,00 |
| 27.12.2024 | 74,20 | 74,55 | 73,80 | 74,05 | -0,27% | 1.092,00 |
| 23.12.2024 | 74,25 | 74,35 | 73,70 | 74,25 | 0,07% | 1.016,00 |
| 20.12.2024 | 73,15 | 74,30 | 73,10 | 74,20 | 0,75% | 2.362,00 |
| 19.12.2024 | 73,25 | 74,10 | 73,25 | 73,65 | -0,20% | 643,00 |
| 18.12.2024 | 74,70 | 74,75 | 73,35 | 73,80 | -1,99% | 2.210,00 |
| 17.12.2024 | 75,30 | 75,40 | 74,65 | 75,30 | -0,46% | 605,00 |
| 16.12.2024 | 76,10 | 76,10 | 75,65 | 75,65 | 0,27% | 2.715,00 |
| 13.12.2024 | 75,00 | 76,00 | 75,00 | 75,45 | 0,60% | 807,00 |
| 12.12.2024 | 75,50 | 76,30 | 74,70 | 75,00 | -0,79% | 778,00 |
| 11.12.2024 | 75,05 | 76,95 | 75,05 | 75,60 | 1,48% | 2.657,00 |