78,050€
-0,83%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,70 | 79,20 | 77,60 | 77,75 | -1,21% | 8.258,00 |
| 11.11.2026 | 77,85 | 78,70 | 77,10 | 78,70 | 0,83% | 6.430,00 |
| 10.11.2026 | 75,55 | 78,50 | 75,55 | 78,05 | 3,31% | 18.076,00 |
| 09.11.2026 | 74,85 | 75,95 | 74,75 | 75,55 | 1,07% | 3.996,00 |
| 06.11.2026 | 75,20 | 75,30 | 73,90 | 74,75 | -0,73% | 2.257,00 |
| 05.11.2026 | 75,05 | 76,15 | 74,95 | 75,30 | 0,53% | 4.954,00 |
| 04.11.2026 | 73,55 | 75,15 | 73,55 | 74,90 | 1,70% | 4.316,00 |
| 03.11.2026 | 73,60 | 73,95 | 73,40 | 73,65 | -0,47% | 1.262,00 |
| 02.11.2026 | 72,95 | 74,30 | 72,95 | 74,00 | 1,72% | 13.983,00 |
| 30.10.2026 | 72,25 | 73,35 | 72,10 | 72,75 | 0,90% | 1.118,00 |
| 29.10.2026 | 71,25 | 73,00 | 71,25 | 72,10 | 1,62% | 1.621,00 |
| 28.10.2026 | 71,15 | 71,25 | 70,45 | 70,95 | -0,07% | 470,00 |
| 27.10.2026 | 71,40 | 71,55 | 70,45 | 71,00 | -0,49% | 7.896,00 |
| 26.10.2026 | 71,95 | 72,25 | 71,35 | 71,35 | -0,21% | 421,00 |
| 23.10.2026 | 71,75 | 72,55 | 71,50 | 71,50 | -0,69% | 1.514,00 |
| 22.10.2026 | 71,15 | 72,00 | 70,75 | 72,00 | 0,77% | 4.674,00 |
| 21.10.2026 | 71,90 | 71,95 | 71,30 | 71,45 | -0,56% | 347,00 |
| 20.10.2026 | 71,95 | 72,00 | 71,35 | 71,85 | 0,84% | 1.560,00 |
| 19.10.2026 | 71,60 | 71,95 | 70,90 | 71,25 | -0,21% | 1.258,00 |
| 16.10.2026 | 70,85 | 71,75 | 70,45 | 71,40 | 0,35% | 693,00 |
| 15.10.2026 | 71,55 | 72,10 | 70,70 | 71,15 | 1,14% | 2.014,00 |
| 14.10.2026 | 69,15 | 70,40 | 69,15 | 70,35 | 1,44% | 6.230,00 |
| 13.10.2026 | 70,00 | 70,15 | 69,05 | 69,35 | 0,14% | 1.392,00 |
| 12.10.2026 | 68,30 | 69,25 | 68,20 | 69,25 | 1,32% | 1.696,00 |
| 09.10.2026 | 68,90 | 69,20 | 68,00 | 68,35 | 0,44% | 947,00 |
| 08.10.2026 | 67,70 | 68,15 | 67,25 | 68,05 | 0,29% | 1.582,00 |
| 07.10.2026 | 66,75 | 68,05 | 66,75 | 67,85 | 1,42% | 476,00 |
| 06.10.2026 | 66,85 | 67,35 | 66,55 | 66,90 | 1,13% | 3.907,00 |
| 05.10.2026 | 66,15 | 66,65 | 66,10 | 66,15 | -0,60% | 274,00 |
| 02.10.2026 | 66,10 | 66,70 | 65,85 | 66,55 | 0,68% | 1.647,00 |
| 01.10.2026 | 67,15 | 67,30 | 65,80 | 66,10 | -1,49% | 2.177,00 |
| 30.09.2026 | 68,10 | 68,50 | 67,10 | 67,10 | -1,32% | 956,00 |
| 29.09.2026 | 68,70 | 68,70 | 67,55 | 68,00 | -0,95% | 1.246,00 |
| 28.09.2026 | 68,25 | 69,05 | 68,20 | 68,65 | 0,66% | 755,00 |
| 25.09.2026 | 68,60 | 68,95 | 68,20 | 68,20 | -0,58% | 776,00 |
| 24.09.2026 | 68,50 | 69,50 | 68,15 | 68,60 | 0,22% | 633,00 |
| 23.09.2026 | 69,30 | 69,40 | 68,30 | 68,45 | -1,01% | 719,00 |
| 22.09.2026 | 67,75 | 69,50 | 67,75 | 69,15 | 1,99% | 1.427,00 |
| 21.09.2026 | 67,60 | 68,10 | 66,60 | 67,80 | 0,52% | 1.700,00 |
| 18.09.2026 | 68,25 | 68,25 | 67,15 | 67,45 | -1,46% | 642,00 |
| 17.09.2026 | 68,05 | 68,90 | 68,00 | 68,45 | 0,88% | 624,00 |
| 16.09.2026 | 67,50 | 68,75 | 67,20 | 67,85 | 0,44% | 2.663,00 |
| 15.09.2026 | 67,95 | 68,00 | 66,85 | 67,55 | -0,88% | 1.863,00 |
| 14.09.2026 | 67,05 | 68,50 | 67,05 | 68,15 | 1,34% | 1.679,00 |
| 11.09.2026 | 68,20 | 68,40 | 67,25 | 67,25 | -1,32% | 5.663,00 |
| 10.09.2026 | 68,35 | 68,45 | 68,10 | 68,15 | -0,29% | 1.949,00 |
| 09.09.2026 | 69,90 | 69,90 | 68,35 | 68,35 | -2,22% | 5.961,00 |
| 08.09.2026 | 70,45 | 70,85 | 69,90 | 69,90 | -0,43% | 1.830,00 |
| 07.09.2026 | 70,10 | 70,40 | 70,05 | 70,20 | -0,64% | 1.228,00 |
| 04.09.2026 | 69,75 | 70,70 | 69,70 | 70,65 | 1,22% | 1.664,00 |
| 03.09.2026 | 69,70 | 70,00 | 69,65 | 69,80 | 0,00% | 1.119,00 |
| 02.09.2026 | 70,55 | 70,55 | 69,70 | 69,80 | -0,99% | 1.176,00 |
| 01.09.2026 | 70,35 | 71,00 | 70,30 | 70,50 | -0,07% | 1.506,00 |
| 31.08.2026 | 70,05 | 70,80 | 70,00 | 70,55 | 0,28% | 968,00 |
| 28.08.2026 | 69,95 | 70,45 | 69,85 | 70,35 | 0,21% | 1.981,00 |
| 27.08.2026 | 70,95 | 70,95 | 69,45 | 70,20 | -1,06% | 5.307,00 |
| 26.08.2026 | 70,25 | 70,95 | 70,15 | 70,95 | 1,14% | 850,00 |
| 25.08.2026 | 70,60 | 70,95 | 70,05 | 70,15 | -1,61% | 984,00 |
| 24.08.2026 | 70,30 | 71,30 | 70,00 | 71,30 | 1,35% | 3.767,00 |
| 21.08.2026 | 69,50 | 70,35 | 69,50 | 70,35 | 1,22% | 1.229,00 |
| 20.08.2026 | 70,05 | 70,05 | 69,20 | 69,50 | -0,43% | 835,00 |
| 19.08.2026 | 69,90 | 70,30 | 69,55 | 69,80 | -0,36% | 1.296,00 |
| 18.08.2026 | 69,55 | 70,05 | 69,15 | 70,05 | 0,86% | 2.793,00 |
| 17.08.2026 | 71,30 | 71,50 | 69,05 | 69,45 | -2,39% | 8.857,00 |
| 14.08.2026 | 72,10 | 72,20 | 71,10 | 71,15 | -1,32% | 1.319,00 |
| 13.08.2026 | 71,90 | 72,10 | 71,70 | 72,10 | 0,00% | 1.079,00 |
| 12.08.2026 | 72,95 | 72,95 | 71,45 | 72,10 | -1,17% | 468,00 |
| 11.08.2026 | 73,50 | 73,50 | 72,65 | 72,95 | -0,68% | 1.655,00 |
| 10.08.2026 | 74,35 | 74,85 | 73,30 | 73,45 | -1,21% | 4.581,00 |
| 07.08.2026 | 74,25 | 74,80 | 74,00 | 74,35 | 0,13% | 4.981,00 |
| 06.08.2026 | 72,45 | 74,85 | 72,40 | 74,25 | 2,70% | 4.327,00 |
| 05.08.2026 | 71,75 | 72,45 | 71,55 | 72,30 | 0,91% | 1.435,00 |
| 04.08.2026 | 71,55 | 71,80 | 71,00 | 71,65 | 0,42% | 1.343,00 |
| 03.08.2026 | 71,10 | 72,15 | 71,10 | 71,35 | 0,14% | 2.410,00 |
| 31.07.2026 | 71,95 | 71,95 | 70,95 | 71,25 | -0,42% | 696,00 |
| 30.07.2026 | 71,70 | 72,45 | 71,20 | 71,55 | 0,00% | 2.154,00 |
| 29.07.2026 | 71,85 | 72,20 | 71,55 | 71,55 | -0,90% | 1.246,00 |
| 28.07.2026 | 70,50 | 72,20 | 70,50 | 72,20 | 2,05% | 5.128,00 |
| 27.07.2026 | 70,70 | 71,05 | 70,35 | 70,75 | 0,64% | 3.535,00 |
| 24.07.2026 | 70,00 | 70,45 | 69,75 | 70,30 | 0,57% | 780,00 |
| 23.07.2026 | 70,45 | 70,45 | 69,45 | 69,90 | -1,76% | 1.404,00 |
| 22.07.2026 | 70,85 | 71,60 | 70,40 | 71,15 | 0,99% | 7.717,00 |
| 21.07.2026 | 71,25 | 71,25 | 70,30 | 70,45 | -0,56% | 3.054,00 |
| 20.07.2026 | 70,85 | 71,25 | 70,20 | 70,85 | -0,21% | 3.272,00 |
| 17.07.2026 | 70,55 | 71,70 | 70,55 | 71,00 | -0,14% | 3.731,00 |
| 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 |