60,150€
0,17%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 59,70 | 59,90 | 59,65 | 59,83 | -0,37% | 65,00 |
| 14.05.2026 | 60,00 | 60,30 | 59,70 | 60,05 | -0,25% | 2.359,00 |
| 13.05.2026 | 59,70 | 60,20 | 59,30 | 60,20 | 0,67% | 2.900,00 |
| 12.05.2026 | 59,20 | 59,90 | 59,05 | 59,80 | 0,76% | 2.144,00 |
| 11.05.2026 | 60,30 | 60,30 | 59,20 | 59,35 | -1,49% | 4.643,00 |
| 08.05.2026 | 61,70 | 61,80 | 60,15 | 60,25 | -2,35% | 5.164,00 |
| 07.05.2026 | 59,95 | 63,00 | 59,95 | 61,70 | 2,92% | 56.685,00 |
| 06.05.2026 | 58,85 | 59,95 | 58,85 | 59,95 | 2,13% | 6.906,00 |
| 05.05.2026 | 58,25 | 58,70 | 58,15 | 58,70 | 0,60% | 8.135,00 |
| 04.05.2026 | 58,95 | 59,05 | 57,90 | 58,35 | -0,77% | 10.313,00 |
| 30.04.2026 | 58,70 | 58,90 | 58,05 | 58,80 | 0,09% | 6.027,00 |
| 29.04.2026 | 59,50 | 59,55 | 58,55 | 58,75 | -1,01% | 6.034,00 |
| 28.04.2026 | 59,20 | 59,70 | 58,65 | 59,35 | -2,47% | 11.495,00 |
| 27.04.2026 | 61,50 | 61,90 | 60,40 | 60,85 | -0,90% | 22.483,00 |
| 24.04.2026 | 61,30 | 62,10 | 60,70 | 61,40 | -0,49% | 18.639,00 |
| 23.04.2026 | 61,70 | 61,95 | 61,05 | 61,70 | -0,64% | 9.317,00 |
| 22.04.2026 | 61,75 | 62,50 | 61,50 | 62,10 | 1,06% | 26.355,00 |
| 21.04.2026 | 62,70 | 62,70 | 61,45 | 61,45 | -1,68% | 9.237,00 |
| 20.04.2026 | 62,25 | 62,80 | 61,85 | 62,50 | 0,08% | 7.541,00 |
| 17.04.2026 | 61,50 | 62,80 | 61,25 | 62,45 | 2,13% | 5.813,00 |
| 16.04.2026 | 61,40 | 61,95 | 61,00 | 61,15 | -0,24% | 7.749,00 |
| 15.04.2026 | 61,45 | 61,85 | 60,95 | 61,30 | -0,41% | 10.867,00 |
| 14.04.2026 | 62,35 | 62,35 | 61,50 | 61,55 | -1,28% | 4.987,00 |
| 13.04.2026 | 62,70 | 63,00 | 61,55 | 62,35 | -0,40% | 3.812,00 |
| 10.04.2026 | 62,80 | 63,00 | 62,35 | 62,60 | -0,56% | 4.453,00 |
| 09.04.2026 | 62,40 | 62,95 | 61,80 | 62,95 | 0,96% | 2.787,00 |
| 08.04.2026 | 62,00 | 62,70 | 61,80 | 62,35 | 3,06% | 7.067,00 |
| 07.04.2026 | 60,60 | 60,85 | 59,40 | 60,50 | 0,58% | 9.096,00 |
| 02.04.2026 | 61,85 | 62,35 | 59,55 | 60,15 | -3,37% | 26.633,00 |
| 01.04.2026 | 62,00 | 62,85 | 61,60 | 62,25 | 0,73% | 12.810,00 |
| 31.03.2026 | 62,30 | 62,50 | 61,80 | 61,80 | -0,16% | 4.186,00 |
| 30.03.2026 | 62,05 | 62,25 | 61,60 | 61,90 | -0,56% | 4.330,00 |
| 27.03.2026 | 63,50 | 63,50 | 61,95 | 62,25 | -1,03% | 7.642,00 |
| 26.03.2026 | 63,00 | 63,55 | 62,75 | 62,90 | -0,40% | 5.842,00 |
| 25.03.2026 | 62,75 | 63,40 | 62,70 | 63,15 | 0,64% | 3.223,00 |
| 24.03.2026 | 62,35 | 62,80 | 62,00 | 62,75 | 0,16% | 8.576,00 |
| 23.03.2026 | 61,95 | 63,40 | 60,50 | 62,65 | 1,21% | 10.804,00 |
| 20.03.2026 | 62,95 | 62,95 | 61,80 | 61,90 | -1,67% | 3.360,00 |
| 19.03.2026 | 63,65 | 63,70 | 62,10 | 62,95 | -1,10% | 8.430,00 |
| 18.03.2026 | 65,25 | 65,35 | 63,65 | 63,65 | -2,23% | 8.802,00 |
| 17.03.2026 | 65,00 | 65,35 | 64,95 | 65,10 | -0,31% | 1.826,00 |
| 16.03.2026 | 65,25 | 65,55 | 64,25 | 65,30 | -0,31% | 3.001,00 |
| 13.03.2026 | 66,25 | 66,25 | 64,80 | 65,50 | -1,28% | 1.875,00 |
| 12.03.2026 | 65,80 | 67,05 | 65,65 | 66,35 | 0,61% | 1.978,00 |
| 11.03.2026 | 68,20 | 69,10 | 64,50 | 65,95 | -2,66% | 13.524,00 |
| 10.03.2026 | 68,75 | 69,10 | 67,50 | 67,75 | -1,60% | 3.504,00 |
| 09.03.2026 | 68,95 | 69,10 | 67,00 | 68,85 | -1,57% | 3.145,00 |
| 06.03.2026 | 70,85 | 70,85 | 68,90 | 69,95 | -0,71% | 3.413,00 |
| 05.03.2026 | 71,80 | 72,00 | 70,35 | 70,45 | -2,49% | 1.273,00 |
| 04.03.2026 | 72,45 | 72,60 | 71,80 | 72,25 | 0,56% | 1.929,00 |
| 03.03.2026 | 74,40 | 74,40 | 71,20 | 71,85 | -3,43% | 5.337,00 |
| 02.03.2026 | 76,20 | 76,40 | 73,55 | 74,40 | -2,62% | 4.252,00 |
| 27.02.2026 | 76,25 | 76,95 | 76,20 | 76,40 | 0,20% | 1.169,00 |
| 26.02.2026 | 76,95 | 76,95 | 75,75 | 76,25 | -0,65% | 2.988,00 |
| 25.02.2026 | 77,10 | 77,10 | 75,90 | 76,75 | -0,39% | 2.091,00 |
| 24.02.2026 | 76,55 | 77,35 | 76,55 | 77,05 | 0,46% | 3.080,00 |
| 23.02.2026 | 75,65 | 76,75 | 75,55 | 76,70 | 1,05% | 2.504,00 |
| 20.02.2026 | 76,00 | 76,25 | 75,45 | 75,90 | -0,07% | 970,00 |
| 19.02.2026 | 76,30 | 76,50 | 75,80 | 75,95 | -0,39% | 1.770,00 |
| 18.02.2026 | 75,85 | 76,40 | 75,40 | 76,25 | 0,26% | 2.448,00 |
| 17.02.2026 | 75,55 | 76,75 | 74,55 | 76,05 | 0,00% | 4.776,00 |
| 16.02.2026 | 75,75 | 76,25 | 75,60 | 76,05 | -0,39% | 2.720,00 |
| 13.02.2026 | 75,60 | 76,65 | 75,50 | 76,35 | -0,07% | 2.247,00 |
| 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 |