76,550€
0,20%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 75,95 | 76,40 | 75,43 | 76,30 | -0,13% | 853,00 |
| 12.02.2026 | 75,50 | 76,45 | 75,10 | 76,40 | 1,53% | 5.140,00 |
| 11.02.2026 | 74,50 | 75,75 | 74,40 | 75,25 | 0,87% | 4.083,00 |
| 10.02.2026 | 73,75 | 74,70 | 73,70 | 74,60 | 1,22% | 2.288,00 |
| 09.02.2026 | 73,95 | 74,20 | 73,45 | 73,70 | -0,14% | 2.306,00 |
| 06.02.2026 | 73,70 | 73,95 | 73,10 | 73,80 | 0,07% | 3.144,00 |
| 05.02.2026 | 72,95 | 73,80 | 72,50 | 73,75 | 1,10% | 4.544,00 |
| 04.02.2026 | 71,00 | 73,15 | 71,00 | 72,95 | 3,48% | 7.940,00 |
| 03.02.2026 | 69,90 | 71,15 | 69,35 | 70,50 | 1,15% | 3.348,00 |
| 02.02.2026 | 69,35 | 70,55 | 69,30 | 69,70 | 0,07% | 3.437,00 |
| 30.01.2026 | 69,05 | 69,70 | 68,70 | 69,65 | 0,58% | 3.780,00 |
| 29.01.2026 | 67,95 | 69,25 | 67,60 | 69,25 | 1,76% | 5.007,00 |
| 28.01.2026 | 67,50 | 68,05 | 67,40 | 68,05 | 0,96% | 1.759,00 |
| 27.01.2026 | 68,25 | 68,40 | 67,40 | 67,40 | -1,10% | 1.055,00 |
| 26.01.2026 | 67,50 | 68,15 | 67,15 | 68,15 | 1,04% | 2.116,00 |
| 23.01.2026 | 67,10 | 67,60 | 67,10 | 67,45 | -0,74% | 1.696,00 |
| 22.01.2026 | 67,60 | 68,05 | 66,95 | 67,95 | 0,07% | 5.418,00 |
| 21.01.2026 | 66,05 | 67,90 | 65,95 | 67,90 | 2,72% | 5.106,00 |
| 20.01.2026 | 67,90 | 68,35 | 65,80 | 66,10 | -2,65% | 6.732,00 |
| 19.01.2026 | 67,60 | 68,20 | 67,40 | 67,90 | -0,37% | 4.363,00 |
| 16.01.2026 | 67,70 | 68,15 | 67,60 | 68,15 | 0,44% | 2.313,00 |
| 15.01.2026 | 68,15 | 68,30 | 67,15 | 67,85 | -0,59% | 1.903,00 |
| 14.01.2026 | 67,20 | 68,25 | 67,15 | 68,25 | 1,79% | 6.186,00 |
| 13.01.2026 | 67,55 | 67,65 | 66,70 | 67,05 | -0,74% | 4.601,00 |
| 12.01.2026 | 67,35 | 67,65 | 67,20 | 67,55 | 0,22% | 6.894,00 |
| 09.01.2026 | 66,05 | 67,45 | 65,75 | 67,40 | 2,04% | 5.684,00 |
| 08.01.2026 | 64,20 | 66,05 | 64,15 | 66,05 | 2,24% | 2.389,00 |
| 07.01.2026 | 65,30 | 65,40 | 63,90 | 64,60 | -0,92% | 2.567,00 |
| 06.01.2026 | 65,65 | 65,85 | 64,50 | 65,20 | -0,38% | 1.737,00 |
| 05.01.2026 | 65,35 | 65,60 | 65,05 | 65,45 | 0,46% | 9.096,00 |
| 02.01.2026 | 65,05 | 65,55 | 64,90 | 65,15 | 0,08% | 3.931,00 |
| 30.12.2025 | 64,90 | 65,10 | 64,80 | 65,10 | 0,15% | 611,00 |
| 29.12.2025 | 65,05 | 65,30 | 64,70 | 65,00 | 0,00% | 1.844,00 |
| 23.12.2025 | 65,70 | 65,85 | 65,00 | 65,00 | -0,99% | 2.453,00 |
| 22.12.2025 | 65,80 | 65,85 | 65,10 | 65,65 | -0,45% | 1.767,00 |
| 19.12.2025 | 65,95 | 65,95 | 65,50 | 65,95 | 0,38% | 2.556,00 |
| 18.12.2025 | 65,60 | 66,25 | 65,60 | 65,70 | 0,08% | 2.200,00 |
| 17.12.2025 | 65,70 | 65,90 | 65,00 | 65,65 | -0,45% | 2.872,00 |
| 16.12.2025 | 65,50 | 66,10 | 65,50 | 65,95 | 0,46% | 2.063,00 |
| 15.12.2025 | 65,70 | 65,80 | 65,35 | 65,65 | 0,54% | 1.874,00 |
| 12.12.2025 | 65,60 | 65,60 | 65,00 | 65,30 | -0,38% | 5.389,00 |
| 11.12.2025 | 64,20 | 65,55 | 64,15 | 65,55 | 1,55% | 962,00 |
| 10.12.2025 | 64,35 | 64,85 | 64,15 | 64,55 | 0,70% | 2.483,00 |
| 09.12.2025 | 63,90 | 64,65 | 63,55 | 64,10 | 0,47% | 3.374,00 |
| 08.12.2025 | 64,30 | 64,60 | 63,40 | 63,80 | -0,70% | 4.805,00 |
| 05.12.2025 | 64,70 | 64,80 | 64,20 | 64,25 | -0,62% | 2.090,00 |
| 04.12.2025 | 64,40 | 65,05 | 64,25 | 64,65 | 0,47% | 5.822,00 |
| 03.12.2025 | 63,85 | 64,45 | 63,85 | 64,35 | 0,86% | 579,00 |
| 02.12.2025 | 65,00 | 65,10 | 63,60 | 63,80 | -1,85% | 3.654,00 |
| 01.12.2025 | 64,65 | 65,05 | 64,25 | 65,00 | 0,08% | 1.675,00 |
| 28.11.2025 | 64,55 | 64,95 | 64,55 | 64,95 | 0,31% | 1.967,00 |
| 27.11.2025 | 65,10 | 65,10 | 64,45 | 64,75 | 0,00% | 2.166,00 |
| 26.11.2025 | 64,20 | 65,20 | 63,70 | 64,75 | -0,84% | 3.796,00 |
| 25.11.2025 | 64,55 | 65,55 | 64,55 | 65,30 | 0,54% | 1.962,00 |
| 24.11.2025 | 65,95 | 65,95 | 64,50 | 64,95 | -1,52% | 1.901,00 |
| 21.11.2025 | 64,20 | 65,95 | 64,15 | 65,95 | 2,65% | 1.016,00 |
| 20.11.2025 | 65,90 | 65,90 | 64,05 | 64,25 | -1,15% | 1.781,00 |
| 19.11.2025 | 64,55 | 65,65 | 64,30 | 65,00 | 0,70% | 2.058,00 |
| 18.11.2025 | 65,25 | 65,25 | 64,30 | 64,55 | -1,75% | 3.524,00 |
| 17.11.2025 | 65,85 | 66,05 | 65,25 | 65,70 | -0,23% | 3.237,00 |
| 14.11.2025 | 66,95 | 66,95 | 65,55 | 65,85 | -1,13% | 1.883,00 |
| 13.11.2025 | 66,95 | 67,65 | 66,55 | 66,60 | -0,52% | 1.640,00 |
| 12.11.2025 | 67,05 | 67,60 | 66,50 | 66,95 | -0,07% | 1.351,00 |
| 11.11.2025 | 67,55 | 67,55 | 66,45 | 67,00 | -0,89% | 1.363,00 |
| 10.11.2025 | 67,35 | 67,70 | 67,20 | 67,60 | 0,67% | 1.794,00 |
| 07.11.2025 | 66,60 | 67,30 | 65,80 | 67,15 | 0,83% | 2.865,00 |
| 06.11.2025 | 65,55 | 66,80 | 65,30 | 66,60 | 2,15% | 4.265,00 |
| 05.11.2025 | 65,00 | 66,00 | 64,75 | 65,20 | 0,08% | 986,00 |
| 04.11.2025 | 64,20 | 65,40 | 64,20 | 65,15 | 0,62% | 988,00 |
| 03.11.2025 | 64,55 | 65,30 | 64,20 | 64,75 | -0,38% | 2.251,00 |
| 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 |