67,000€
1,28%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA ST O.N.
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |