71,525€
0,60%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 69,85 | 71,10 | 69,65 | 71,10 | 1,86% | 3.741,00 |
| 15.07.2026 | 69,20 | 70,10 | 68,65 | 69,80 | 0,94% | 2.577,00 |
| 14.07.2026 | 69,90 | 70,50 | 69,05 | 69,15 | -1,28% | 2.224,00 |
| 13.07.2026 | 69,80 | 70,75 | 69,55 | 70,05 | 0,00% | 2.513,00 |
| 10.07.2026 | 70,05 | 70,55 | 69,85 | 70,05 | -0,07% | 741,00 |
| 09.07.2026 | 70,35 | 70,60 | 69,85 | 70,10 | -0,21% | 2.261,00 |
| 08.07.2026 | 71,10 | 71,30 | 70,00 | 70,25 | -1,82% | 3.667,00 |
| 07.07.2026 | 70,45 | 72,00 | 70,20 | 71,55 | 1,78% | 3.410,00 |
| 06.07.2026 | 70,65 | 71,45 | 70,15 | 70,30 | -0,71% | 3.250,00 |
| 03.07.2026 | 71,10 | 71,20 | 70,35 | 70,80 | -0,35% | 1.174,00 |
| 02.07.2026 | 70,05 | 71,20 | 69,70 | 71,05 | 1,72% | 4.043,00 |
| 01.07.2026 | 68,80 | 70,00 | 68,45 | 69,85 | 1,38% | 2.846,00 |
| 30.06.2026 | 69,95 | 69,95 | 68,40 | 68,90 | -1,43% | 2.715,00 |
| 29.06.2026 | 69,50 | 69,95 | 68,95 | 69,90 | 0,87% | 1.991,00 |
| 26.06.2026 | 68,10 | 69,80 | 67,85 | 69,30 | 1,46% | 2.137,00 |
| 25.06.2026 | 68,35 | 69,30 | 68,20 | 68,30 | -0,22% | 3.699,00 |
| 24.06.2026 | 66,45 | 68,55 | 66,45 | 68,45 | 3,24% | 2.573,00 |
| 23.06.2026 | 65,30 | 67,20 | 64,95 | 66,30 | 1,22% | 3.144,00 |
| 22.06.2026 | 65,95 | 66,40 | 64,80 | 65,50 | -0,61% | 4.434,00 |
| 19.06.2026 | 66,05 | 67,00 | 65,90 | 65,90 | -0,90% | 4.664,00 |
| 18.06.2026 | 65,55 | 66,50 | 65,55 | 66,50 | 0,23% | 2.966,00 |
| 17.06.2026 | 65,55 | 66,45 | 65,30 | 66,35 | 1,22% | 2.188,00 |
| 16.06.2026 | 65,40 | 65,75 | 64,35 | 65,55 | 0,77% | 3.280,00 |
| 15.06.2026 | 65,00 | 65,45 | 64,65 | 65,05 | 0,15% | 2.928,00 |
| 12.06.2026 | 64,35 | 64,95 | 63,90 | 64,95 | 0,85% | 5.345,00 |
| 11.06.2026 | 63,75 | 64,40 | 63,65 | 64,40 | 1,02% | 1.132,00 |
| 10.06.2026 | 63,65 | 64,20 | 63,30 | 63,75 | 0,31% | 6.164,00 |
| 09.06.2026 | 62,25 | 63,70 | 62,25 | 63,55 | 2,58% | 6.285,00 |
| 08.06.2026 | 62,40 | 62,45 | 61,65 | 61,95 | -1,04% | 10.359,00 |
| 05.06.2026 | 60,60 | 62,80 | 60,60 | 62,60 | 2,62% | 5.335,00 |
| 04.06.2026 | 61,05 | 61,90 | 60,70 | 61,00 | -0,08% | 1.651,00 |
| 03.06.2026 | 62,15 | 62,15 | 61,05 | 61,05 | -1,37% | 3.046,00 |
| 02.06.2026 | 61,55 | 62,20 | 61,30 | 61,90 | 1,06% | 2.263,00 |
| 01.06.2026 | 62,65 | 62,85 | 61,20 | 61,25 | -1,76% | 4.038,00 |
| 29.05.2026 | 63,10 | 63,40 | 62,35 | 62,35 | -0,64% | 6.694,00 |
| 28.05.2026 | 63,00 | 63,15 | 62,50 | 62,75 | -0,63% | 2.198,00 |
| 27.05.2026 | 61,90 | 63,15 | 61,65 | 63,15 | 2,60% | 20.209,00 |
| 26.05.2026 | 62,20 | 62,25 | 61,45 | 61,55 | -1,36% | 2.560,00 |
| 25.05.2026 | 62,10 | 62,40 | 61,80 | 62,40 | 1,38% | 2.850,00 |
| 22.05.2026 | 61,75 | 61,90 | 61,50 | 61,55 | -0,32% | 2.019,00 |
| 21.05.2026 | 61,70 | 62,00 | 61,40 | 61,75 | -0,56% | 1.656,00 |
| 20.05.2026 | 62,00 | 62,55 | 61,40 | 62,10 | -0,40% | 4.037,00 |
| 19.05.2026 | 61,25 | 62,50 | 61,25 | 62,35 | 1,46% | 3.525,00 |
| 18.05.2026 | 60,35 | 61,80 | 60,05 | 61,45 | 2,08% | 2.790,00 |
| 15.05.2026 | 59,85 | 60,55 | 59,65 | 60,20 | 0,25% | 2.721,00 |
| 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 |