60,625€
0,04%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 60,65 | 61,00 | 60,55 | 60,75 | 0,25% | 241.334,00 |
| 19.06.2025 | 60,60 | 61,70 | 60,55 | 60,60 | -0,82% | 105.155,00 |
| 18.06.2025 | 61,00 | 61,25 | 60,55 | 61,10 | -0,16% | 189.727,00 |
| 17.06.2025 | 61,55 | 61,55 | 60,90 | 61,20 | -0,49% | 141.793,00 |
| 16.06.2025 | 61,60 | 62,00 | 61,20 | 61,50 | -0,32% | 151.494,00 |
| 13.06.2025 | 62,25 | 62,30 | 61,45 | 61,70 | -1,59% | 97.599,00 |
| 12.06.2025 | 62,60 | 62,95 | 61,95 | 62,70 | -0,63% | 137.189,00 |
| 11.06.2025 | 63,20 | 63,75 | 63,00 | 63,10 | -0,55% | 95.415,00 |
| 10.06.2025 | 63,75 | 64,05 | 63,25 | 63,45 | 0,08% | 115.483,00 |
| 09.06.2025 | 63,60 | 63,95 | 63,40 | 63,40 | -0,63% | 84.860,00 |
| 06.06.2025 | 63,55 | 64,05 | 63,20 | 63,80 | 0,39% | 105.806,00 |
| 05.06.2025 | 64,70 | 64,70 | 63,50 | 63,55 | -1,40% | 127.594,00 |
| 04.06.2025 | 64,25 | 64,85 | 63,50 | 64,45 | 0,86% | 140.179,00 |
| 03.06.2025 | 64,30 | 64,30 | 63,20 | 63,90 | -0,16% | 127.484,00 |
| 02.06.2025 | 64,10 | 64,70 | 63,90 | 64,00 | -0,93% | 128.510,00 |
| 30.05.2025 | 64,10 | 64,90 | 63,70 | 64,60 | 1,10% | 723.266,00 |
| 29.05.2025 | 63,45 | 64,10 | 63,45 | 63,90 | 1,19% | 84.610,00 |
| 28.05.2025 | 63,35 | 63,45 | 63,00 | 63,15 | -0,71% | 118.882,00 |
| 27.05.2025 | 63,40 | 63,70 | 63,20 | 63,60 | 0,24% | 109.030,00 |
| 26.05.2025 | 63,35 | 63,60 | 63,15 | 63,45 | 0,95% | 43.316,00 |
| 23.05.2025 | 62,90 | 63,20 | 62,05 | 62,85 | -0,40% | 153.620,00 |
| 22.05.2025 | 64,00 | 64,00 | 62,95 | 63,10 | -1,71% | 145.505,00 |
| 21.05.2025 | 64,40 | 64,75 | 64,05 | 64,20 | 0,23% | 188.477,00 |
| 20.05.2025 | 63,40 | 64,45 | 63,20 | 64,05 | 0,87% | 184.820,00 |
| 19.05.2025 | 63,20 | 63,55 | 62,90 | 63,50 | 0,47% | 83.172,00 |
| 16.05.2025 | 63,45 | 63,60 | 62,95 | 63,20 | 0,00% | 142.289,00 |
| 15.05.2025 | 63,00 | 63,20 | 62,40 | 63,20 | -0,16% | 91.100,00 |
| 14.05.2025 | 63,50 | 63,60 | 63,00 | 63,30 | -0,16% | 115.371,00 |
| 13.05.2025 | 63,60 | 64,20 | 63,40 | 63,40 | -0,47% | 147.561,00 |
| 12.05.2025 | 62,30 | 63,80 | 62,20 | 63,70 | 2,74% | 154.664,00 |
| 09.05.2025 | 61,50 | 62,10 | 60,75 | 62,00 | 0,65% | 117.118,00 |
| 08.05.2025 | 61,65 | 61,95 | 60,80 | 61,60 | -1,20% | 141.238,00 |
| 07.05.2025 | 62,25 | 62,65 | 62,10 | 62,35 | -0,48% | 160.698,00 |
| 06.05.2025 | 62,50 | 62,85 | 62,20 | 62,65 | 0,00% | 86.000,00 |
| 05.05.2025 | 63,05 | 63,35 | 62,65 | 62,65 | -0,56% | 42.297,00 |
| 02.05.2025 | 62,40 | 63,30 | 62,20 | 63,00 | 1,45% | 105.201,00 |
| 30.04.2025 | 61,50 | 62,10 | 61,40 | 62,10 | 1,22% | 167.313,00 |
| 29.04.2025 | 60,85 | 61,35 | 60,75 | 61,35 | -2,00% | 99.402,00 |
| 28.04.2025 | 62,80 | 63,20 | 62,30 | 62,60 | 0,32% | 108.487,00 |
| 25.04.2025 | 62,75 | 62,90 | 62,30 | 62,40 | -0,16% | 87.728,00 |
| 24.04.2025 | 62,55 | 62,65 | 61,85 | 62,50 | 0,08% | 128.728,00 |
| 23.04.2025 | 61,80 | 62,60 | 61,50 | 62,45 | 1,71% | 185.028,00 |
| 22.04.2025 | 60,90 | 61,40 | 60,65 | 61,40 | 0,57% | 96.678,00 |
| 17.04.2025 | 60,90 | 62,80 | 60,35 | 61,05 | -0,57% | 110.330,00 |
| 16.04.2025 | 61,85 | 62,00 | 61,15 | 61,40 | -0,16% | 125.527,00 |
| 15.04.2025 | 61,15 | 62,15 | 61,10 | 61,50 | 1,32% | 246.831,00 |
| 14.04.2025 | 60,95 | 61,10 | 60,45 | 60,70 | 0,58% | 161.979,00 |
| 11.04.2025 | 61,75 | 61,75 | 60,20 | 60,35 | -1,63% | 168.990,00 |
| 10.04.2025 | 63,00 | 63,00 | 61,20 | 61,35 | 2,08% | 154.951,00 |
| 09.04.2025 | 61,00 | 61,70 | 59,80 | 60,10 | -3,76% | 133.111,00 |
| 08.04.2025 | 62,50 | 62,60 | 61,45 | 62,45 | 1,46% | 114.645,00 |
| 07.04.2025 | 62,45 | 63,90 | 60,40 | 61,55 | -5,16% | 188.348,00 |
| 04.04.2025 | 66,15 | 67,20 | 64,65 | 64,90 | -2,26% | 123.255,00 |
| 03.04.2025 | 66,00 | 66,85 | 65,65 | 66,40 | 0,68% | 75.453,00 |
| 02.04.2025 | 66,35 | 66,40 | 65,60 | 65,95 | -0,68% | 87.440,00 |
| 01.04.2025 | 66,85 | 67,00 | 66,10 | 66,40 | -0,23% | 73.028,00 |
| 31.03.2025 | 66,60 | 66,90 | 66,30 | 66,55 | -0,60% | 139.096,00 |
| 28.03.2025 | 67,20 | 67,65 | 66,95 | 66,95 | -0,37% | 97.732,00 |
| 27.03.2025 | 65,75 | 67,35 | 65,40 | 67,20 | 2,05% | 96.157,00 |
| 26.03.2025 | 66,20 | 66,60 | 65,85 | 65,85 | -0,60% | 77.745,00 |
| 25.03.2025 | 66,90 | 67,60 | 66,20 | 66,25 | -0,75% | 109.760,00 |
| 24.03.2025 | 67,75 | 67,90 | 66,65 | 66,75 | -1,55% | 77.115,00 |
| 21.03.2025 | 68,00 | 68,60 | 67,60 | 67,80 | -0,73% | 229.260,00 |
| 20.03.2025 | 68,75 | 68,75 | 67,70 | 68,30 | 0,07% | 77.536,00 |
| 19.03.2025 | 67,80 | 68,25 | 67,35 | 68,25 | 0,44% | 119.932,00 |
| 18.03.2025 | 68,00 | 68,40 | 67,65 | 67,95 | 0,37% | 162.970,00 |
| 17.03.2025 | 67,85 | 68,20 | 67,50 | 67,70 | 0,22% | 69.294,00 |
| 14.03.2025 | 67,65 | 68,05 | 67,25 | 67,55 | -0,37% | 81.102,00 |
| 13.03.2025 | 67,50 | 68,20 | 66,70 | 67,80 | 0,15% | 106.900,00 |
| 12.03.2025 | 69,60 | 70,25 | 67,60 | 67,70 | -2,87% | 183.902,00 |
| 11.03.2025 | 74,95 | 74,95 | 69,50 | 69,70 | -10,41% | 277.339,00 |
| 10.03.2025 | 77,65 | 78,80 | 77,45 | 77,80 | 0,00% | 97.326,00 |
| 07.03.2025 | 77,00 | 78,00 | 75,90 | 77,80 | 0,84% | 81.296,00 |
| 06.03.2025 | 76,60 | 77,30 | 75,55 | 77,15 | 0,85% | 168.468,00 |
| 05.03.2025 | 76,20 | 76,60 | 74,75 | 76,50 | 1,12% | 109.706,00 |
| 04.03.2025 | 75,30 | 76,15 | 74,85 | 75,65 | 0,80% | 98.822,00 |
| 03.03.2025 | 73,90 | 75,15 | 73,25 | 75,05 | 1,90% | 100.600,00 |
| 28.02.2025 | 73,45 | 74,55 | 73,35 | 73,65 | 0,34% | 656.143,00 |
| 27.02.2025 | 73,45 | 74,00 | 72,60 | 73,40 | -0,27% | 137.040,00 |
| 26.02.2025 | 73,30 | 74,00 | 73,15 | 73,60 | 0,41% | 64.353,00 |
| 25.02.2025 | 73,90 | 73,95 | 72,95 | 73,30 | -1,21% | 89.226,00 |
| 24.02.2025 | 74,20 | 74,50 | 73,50 | 74,20 | 0,61% | 79.616,00 |
| 21.02.2025 | 73,65 | 73,95 | 73,50 | 73,75 | 0,00% | 63.284,00 |
| 20.02.2025 | 74,25 | 74,50 | 73,50 | 73,75 | -0,47% | 59.574,00 |
| 19.02.2025 | 73,85 | 74,35 | 73,50 | 74,10 | 0,34% | 95.656,00 |
| 18.02.2025 | 74,45 | 74,75 | 73,60 | 73,85 | -0,74% | 94.677,00 |
| 17.02.2025 | 74,75 | 75,45 | 74,40 | 74,40 | -0,60% | 66.032,00 |
| 14.02.2025 | 75,30 | 75,35 | 74,35 | 74,85 | -0,20% | 59.890,00 |
| 13.02.2025 | 75,10 | 75,20 | 73,95 | 75,00 | 0,94% | 82.504,00 |
| 12.02.2025 | 74,05 | 74,30 | 73,55 | 74,30 | 0,61% | 72.789,00 |
| 11.02.2025 | 74,55 | 74,75 | 73,65 | 73,85 | -0,54% | 46.680,00 |
| 10.02.2025 | 74,10 | 74,65 | 73,55 | 74,25 | -0,20% | 71.286,00 |
| 07.02.2025 | 74,10 | 75,00 | 73,75 | 74,40 | 1,36% | 71.379,00 |
| 06.02.2025 | 74,00 | 74,10 | 73,40 | 73,40 | -0,81% | 107.662,00 |
| 05.02.2025 | 73,20 | 74,00 | 73,10 | 74,00 | 0,14% | 74.148,00 |
| 04.02.2025 | 74,10 | 74,50 | 73,70 | 73,90 | -0,61% | 84.244,00 |
| 03.02.2025 | 73,50 | 74,35 | 73,50 | 74,35 | -0,20% | 48.291,00 |
| 31.01.2025 | 75,50 | 75,50 | 74,45 | 74,50 | -1,00% | 101.602,00 |
| 30.01.2025 | 74,70 | 75,25 | 74,15 | 75,25 | 1,55% | 64.774,00 |
| 29.01.2025 | 73,95 | 75,00 | 73,05 | 74,10 | 0,14% | 82.376,00 |