76,525€
0,16%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 76,33 | 76,63 | 76,20 | 76,43 | 0,03% | - |
| 26.02.2026 | 76,50 | 76,50 | 75,65 | 76,40 | -0,13% | 81.845,00 |
| 25.02.2026 | 76,80 | 76,80 | 75,90 | 76,50 | -0,78% | 90.863,00 |
| 24.02.2026 | 76,95 | 77,25 | 76,70 | 77,10 | 0,65% | 64.807,00 |
| 23.02.2026 | 75,90 | 76,60 | 75,80 | 76,60 | 1,12% | 42.414,00 |
| 20.02.2026 | 76,25 | 76,25 | 75,55 | 75,75 | -0,53% | 90.989,00 |
| 19.02.2026 | 76,10 | 76,55 | 75,65 | 76,15 | -0,52% | 116.200,00 |
| 18.02.2026 | 75,40 | 76,55 | 74,80 | 76,55 | 0,86% | 86.157,00 |
| 17.02.2026 | 75,95 | 76,85 | 75,70 | 75,90 | -0,07% | 92.535,00 |
| 16.02.2026 | 75,85 | 76,25 | 75,60 | 75,95 | -0,33% | 99.749,00 |
| 13.02.2026 | 76,30 | 76,85 | 75,60 | 76,20 | -0,33% | 91.739,00 |
| 12.02.2026 | 75,40 | 76,45 | 75,00 | 76,45 | 1,26% | 94.819,00 |
| 11.02.2026 | 74,70 | 75,75 | 74,70 | 75,50 | 1,34% | 107.890,00 |
| 10.02.2026 | 74,25 | 74,65 | 73,85 | 74,50 | 0,88% | 93.671,00 |
| 09.02.2026 | 73,90 | 74,10 | 73,45 | 73,85 | -0,34% | 64.436,00 |
| 06.02.2026 | 73,45 | 74,10 | 73,10 | 74,10 | 0,47% | 80.262,00 |
| 05.02.2026 | 73,20 | 73,75 | 72,50 | 73,75 | 1,17% | 122.374,00 |
| 04.02.2026 | 71,15 | 73,10 | 71,00 | 72,90 | 2,60% | 126.015,00 |
| 03.02.2026 | 69,65 | 71,05 | 69,35 | 71,05 | 2,45% | 100.852,00 |
| 02.02.2026 | 70,00 | 70,45 | 69,35 | 69,35 | -0,43% | 78.204,00 |
| 30.01.2026 | 68,50 | 69,65 | 68,50 | 69,65 | 1,24% | 217.804,00 |
| 29.01.2026 | 68,10 | 69,10 | 67,90 | 68,80 | 1,03% | 96.459,00 |
| 28.01.2026 | 67,00 | 68,10 | 66,95 | 68,10 | 0,81% | 86.436,00 |
| 27.01.2026 | 68,05 | 68,05 | 67,10 | 67,55 | -1,03% | 71.310,00 |
| 26.01.2026 | 67,50 | 68,45 | 67,05 | 68,25 | 1,26% | 68.166,00 |
| 23.01.2026 | 67,65 | 68,05 | 67,05 | 67,40 | -0,74% | 87.911,00 |
| 22.01.2026 | 68,50 | 68,50 | 66,90 | 67,90 | 0,59% | 104.717,00 |
| 21.01.2026 | 66,15 | 68,05 | 66,15 | 67,50 | 2,04% | 106.059,00 |
| 20.01.2026 | 68,25 | 68,50 | 66,10 | 66,15 | -2,72% | 136.560,00 |
| 19.01.2026 | 68,00 | 68,15 | 67,50 | 68,00 | 0,00% | 54.076,00 |
| 16.01.2026 | 67,75 | 68,20 | 67,65 | 68,00 | 0,37% | 66.555,00 |
| 15.01.2026 | 68,45 | 68,45 | 67,15 | 67,75 | -0,95% | 95.443,00 |
| 14.01.2026 | 67,00 | 68,40 | 67,00 | 68,40 | 1,79% | 235.958,00 |
| 13.01.2026 | 67,50 | 67,50 | 66,70 | 67,20 | -0,44% | 131.489,00 |
| 12.01.2026 | 67,40 | 67,50 | 67,10 | 67,50 | 0,00% | 146.835,00 |
| 09.01.2026 | 66,05 | 67,50 | 65,95 | 67,50 | 2,51% | 99.383,00 |
| 08.01.2026 | 64,35 | 65,85 | 64,25 | 65,85 | 2,41% | 113.571,00 |
| 07.01.2026 | 65,15 | 65,45 | 63,95 | 64,30 | -1,38% | 88.607,00 |
| 06.01.2026 | 65,65 | 65,70 | 64,45 | 65,20 | -0,69% | 113.114,00 |
| 05.01.2026 | 65,45 | 65,65 | 65,00 | 65,65 | 0,38% | 89.630,00 |
| 02.01.2026 | 65,15 | 66,05 | 65,00 | 65,40 | 0,62% | 78.545,00 |
| 30.12.2025 | 64,90 | 65,10 | 64,75 | 65,00 | 0,23% | 57.324,00 |
| 29.12.2025 | 65,10 | 65,30 | 64,85 | 64,85 | -0,46% | 63.053,00 |
| 23.12.2025 | 65,55 | 65,80 | 65,00 | 65,15 | -0,46% | 44.465,00 |
| 22.12.2025 | 65,60 | 65,60 | 65,00 | 65,45 | -0,15% | 56.596,00 |
| 19.12.2025 | 66,00 | 66,00 | 65,45 | 65,55 | -0,61% | 158.638,00 |
| 18.12.2025 | 65,70 | 66,25 | 65,65 | 65,95 | 0,30% | 76.008,00 |
| 17.12.2025 | 65,70 | 65,85 | 64,90 | 65,75 | 0,15% | 78.873,00 |
| 16.12.2025 | 65,75 | 66,20 | 65,50 | 65,65 | 0,15% | 139.080,00 |
| 15.12.2025 | 65,15 | 65,85 | 65,10 | 65,55 | 0,31% | 64.998,00 |
| 12.12.2025 | 65,35 | 65,45 | 64,85 | 65,35 | 0,08% | 112.999,00 |
| 11.12.2025 | 64,45 | 65,50 | 63,80 | 65,30 | 1,40% | 73.249,00 |
| 10.12.2025 | 64,20 | 65,50 | 64,10 | 64,40 | 0,16% | 89.770,00 |
| 09.12.2025 | 64,05 | 64,65 | 63,50 | 64,30 | 0,94% | 136.582,00 |
| 08.12.2025 | 63,95 | 64,50 | 63,40 | 63,70 | -0,93% | 153.760,00 |
| 05.12.2025 | 64,55 | 64,80 | 64,10 | 64,30 | -0,31% | 76.452,00 |
| 04.12.2025 | 64,30 | 65,05 | 64,00 | 64,50 | 0,39% | 122.291,00 |
| 03.12.2025 | 63,60 | 64,40 | 63,55 | 64,25 | 0,94% | 173.268,00 |
| 02.12.2025 | 65,00 | 65,00 | 63,45 | 63,65 | -2,08% | 104.266,00 |
| 01.12.2025 | 64,90 | 65,10 | 64,55 | 65,00 | 0,46% | 74.977,00 |
| 28.11.2025 | 64,45 | 64,90 | 64,45 | 64,70 | 0,00% | 54.072,00 |
| 27.11.2025 | 64,95 | 65,00 | 64,35 | 64,70 | -0,23% | 56.319,00 |
| 26.11.2025 | 64,00 | 65,15 | 63,80 | 64,85 | -0,38% | 114.641,00 |
| 25.11.2025 | 64,75 | 65,35 | 64,50 | 65,10 | 0,46% | 102.320,00 |
| 24.11.2025 | 65,50 | 65,50 | 64,75 | 64,80 | -0,69% | 382.637,00 |
| 21.11.2025 | 64,65 | 65,40 | 64,45 | 65,25 | 1,16% | 94.237,00 |
| 20.11.2025 | 65,40 | 65,40 | 64,15 | 64,50 | -0,77% | 127.683,00 |
| 19.11.2025 | 64,35 | 65,65 | 64,25 | 65,00 | 1,09% | 93.993,00 |
| 18.11.2025 | 65,10 | 65,10 | 64,25 | 64,30 | -1,68% | 93.909,00 |
| 17.11.2025 | 65,70 | 65,80 | 65,25 | 65,40 | -0,68% | 77.254,00 |
| 14.11.2025 | 66,65 | 66,90 | 65,65 | 65,85 | -1,35% | 92.343,00 |
| 13.11.2025 | 67,60 | 67,75 | 66,65 | 66,75 | -0,89% | 86.956,00 |
| 12.11.2025 | 67,00 | 67,35 | 66,45 | 67,35 | 0,82% | 136.395,00 |
| 11.11.2025 | 67,60 | 67,60 | 66,80 | 66,80 | -0,60% | 86.135,00 |
| 10.11.2025 | 67,15 | 68,00 | 67,10 | 67,20 | 0,22% | 34.933,00 |
| 07.11.2025 | 66,50 | 67,30 | 65,80 | 67,05 | 0,52% | 69.513,00 |
| 06.11.2025 | 65,60 | 66,90 | 65,40 | 66,70 | 2,07% | 198.343,00 |
| 05.11.2025 | 65,00 | 65,60 | 64,85 | 65,35 | 0,54% | 153.422,00 |
| 04.11.2025 | 64,40 | 65,45 | 64,15 | 65,00 | 0,62% | 142.568,00 |
| 03.11.2025 | 64,45 | 65,30 | 64,20 | 64,60 | -0,23% | 69.715,00 |
| 31.10.2025 | 65,20 | 65,20 | 64,65 | 64,75 | -0,77% | 86.879,00 |
| 30.10.2025 | 65,30 | 65,30 | 64,80 | 65,25 | 0,23% | 70.833,00 |
| 29.10.2025 | 65,55 | 65,75 | 65,05 | 65,10 | -0,61% | 75.801,00 |
| 28.10.2025 | 65,60 | 65,95 | 65,20 | 65,50 | -0,46% | 88.011,00 |
| 27.10.2025 | 66,05 | 66,05 | 65,40 | 65,80 | 0,00% | 50.792,00 |
| 24.10.2025 | 65,95 | 66,20 | 65,60 | 65,80 | -0,23% | 56.436,00 |
| 23.10.2025 | 66,10 | 66,60 | 65,95 | 65,95 | -0,53% | 49.770,00 |
| 22.10.2025 | 65,75 | 66,30 | 65,30 | 66,30 | 0,61% | 56.630,00 |
| 21.10.2025 | 65,75 | 66,00 | 65,40 | 65,90 | 0,23% | 52.723,00 |
| 20.10.2025 | 65,40 | 65,75 | 65,05 | 65,75 | 0,54% | 45.581,00 |
| 17.10.2025 | 64,10 | 65,55 | 64,05 | 65,40 | 1,24% | 105.128,00 |
| 16.10.2025 | 64,25 | 64,75 | 64,25 | 64,60 | 0,78% | 80.341,00 |
| 15.10.2025 | 63,70 | 64,25 | 63,65 | 64,10 | 0,79% | 59.015,00 |
| 14.10.2025 | 64,20 | 64,65 | 63,60 | 63,60 | -1,09% | 91.422,00 |
| 13.10.2025 | 64,50 | 64,85 | 64,05 | 64,30 | -0,16% | 72.871,00 |
| 10.10.2025 | 64,55 | 65,35 | 64,40 | 64,40 | 0,08% | 58.228,00 |
| 09.10.2025 | 64,20 | 65,05 | 63,80 | 64,35 | 0,55% | 65.633,00 |
| 08.10.2025 | 63,45 | 64,05 | 63,20 | 64,00 | 0,55% | 114.878,00 |
| 07.10.2025 | 63,80 | 64,15 | 63,55 | 63,65 | 0,16% | 117.524,00 |
| 06.10.2025 | 63,55 | 64,05 | 63,50 | 63,55 | -0,39% | 56.946,00 |