74,180€
0,41%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 73,98 | 74,18 | 73,10 | 74,08 | 0,27% | 362.101,00 |
| 04.09.2025 | 73,02 | 73,88 | 72,78 | 73,88 | 1,93% | 513.329,00 |
| 03.09.2025 | 72,08 | 72,50 | 71,66 | 72,48 | 0,83% | 332.627,00 |
| 02.09.2025 | 71,90 | 72,60 | 71,66 | 71,88 | -0,50% | 256.289,00 |
| 01.09.2025 | 72,20 | 72,48 | 71,96 | 72,24 | 0,25% | 225.456,00 |
| 29.08.2025 | 72,16 | 72,42 | 71,78 | 72,06 | -0,22% | 369.013,00 |
| 28.08.2025 | 72,86 | 72,86 | 71,88 | 72,22 | -0,52% | 334.572,00 |
| 27.08.2025 | 73,56 | 73,86 | 72,60 | 72,60 | -1,39% | 441.174,00 |
| 26.08.2025 | 73,20 | 74,16 | 73,18 | 73,62 | 0,22% | 1.284.094,00 |
| 25.08.2025 | 74,00 | 74,04 | 73,30 | 73,46 | -0,62% | 213.171,00 |
| 22.08.2025 | 73,50 | 73,98 | 73,40 | 73,92 | 0,76% | 301.132,00 |
| 21.08.2025 | 74,00 | 74,02 | 73,10 | 73,36 | -0,57% | 243.290,00 |
| 20.08.2025 | 72,90 | 73,88 | 72,70 | 73,78 | 1,60% | 426.274,00 |
| 19.08.2025 | 71,68 | 72,76 | 71,56 | 72,62 | 1,45% | 345.315,00 |
| 18.08.2025 | 71,64 | 71,92 | 71,22 | 71,58 | 0,06% | 257.032,00 |
| 15.08.2025 | 71,80 | 72,38 | 71,50 | 71,54 | -0,11% | 286.110,00 |
| 14.08.2025 | 72,08 | 72,40 | 71,20 | 71,62 | -0,36% | 447.006,00 |
| 13.08.2025 | 71,70 | 71,94 | 71,38 | 71,88 | 0,48% | 472.165,00 |
| 12.08.2025 | 70,30 | 71,60 | 70,18 | 71,54 | 2,38% | 610.432,00 |
| 11.08.2025 | 70,04 | 70,58 | 69,70 | 69,88 | 0,11% | 417.518,00 |
| 08.08.2025 | 70,00 | 70,30 | 68,90 | 69,80 | 0,43% | 592.658,00 |
| 07.08.2025 | 67,48 | 69,50 | 67,26 | 69,50 | 3,86% | 672.831,00 |
| 06.08.2025 | 67,96 | 67,96 | 66,60 | 66,92 | -1,12% | 542.208,00 |
| 05.08.2025 | 67,30 | 67,92 | 67,00 | 67,68 | 0,53% | 361.651,00 |
| 04.08.2025 | 67,16 | 67,58 | 66,66 | 67,32 | 0,21% | 417.325,00 |
| 01.08.2025 | 67,38 | 67,92 | 66,94 | 67,18 | -0,59% | 591.763,00 |
| 31.07.2025 | 67,60 | 68,08 | 67,28 | 67,58 | -0,18% | 362.875,00 |
| 30.07.2025 | 68,54 | 68,68 | 67,70 | 67,70 | -1,02% | 253.327,00 |
| 29.07.2025 | 68,18 | 68,60 | 68,04 | 68,40 | 0,32% | 482.872,00 |
| 28.07.2025 | 69,18 | 69,60 | 67,84 | 68,18 | -0,44% | 355.732,00 |
| 25.07.2025 | 68,90 | 68,90 | 68,02 | 68,48 | -0,81% | 314.352,00 |
| 24.07.2025 | 69,20 | 69,62 | 68,66 | 69,04 | 0,55% | 312.988,00 |
| 23.07.2025 | 69,10 | 69,68 | 68,66 | 68,66 | 0,50% | 414.893,00 |
| 22.07.2025 | 67,76 | 68,38 | 67,50 | 68,32 | 0,65% | 252.851,00 |
| 21.07.2025 | 67,84 | 68,04 | 67,60 | 67,88 | 0,09% | 178.380,00 |
| 18.07.2025 | 68,30 | 68,96 | 67,80 | 67,82 | 0,21% | 514.477,00 |
| 17.07.2025 | 68,02 | 68,38 | 67,50 | 67,68 | -0,09% | 326.243,00 |
| 16.07.2025 | 68,30 | 68,64 | 67,74 | 67,74 | -1,11% | 262.490,00 |
| 15.07.2025 | 69,06 | 69,06 | 68,02 | 68,50 | 0,85% | 401.227,00 |
| 14.07.2025 | 66,92 | 67,92 | 66,90 | 67,92 | 0,62% | 398.365,00 |
| 11.07.2025 | 68,58 | 68,64 | 67,50 | 67,50 | -1,63% | 433.682,00 |
| 10.07.2025 | 68,06 | 68,80 | 67,98 | 68,62 | 1,00% | 385.728,00 |
| 09.07.2025 | 67,78 | 68,60 | 67,28 | 67,94 | 0,18% | 412.571,00 |
| 08.07.2025 | 67,24 | 67,88 | 66,88 | 67,82 | 0,53% | 572.725,00 |
| 07.07.2025 | 68,06 | 68,12 | 67,20 | 67,46 | -0,62% | 256.695,00 |
| 04.07.2025 | 67,90 | 68,32 | 67,80 | 67,88 | -0,53% | 201.283,00 |
| 03.07.2025 | 67,04 | 68,38 | 66,40 | 68,24 | 2,03% | 727.725,00 |
| 02.07.2025 | 67,62 | 67,62 | 66,32 | 66,88 | -0,71% | 659.174,00 |
| 01.07.2025 | 66,90 | 67,36 | 66,28 | 67,36 | 1,05% | 508.448,00 |
| 30.06.2025 | 67,00 | 67,28 | 66,50 | 66,66 | -0,24% | 600.940,00 |
| 27.06.2025 | 66,70 | 67,42 | 66,30 | 66,82 | 0,51% | 686.455,00 |
| 26.06.2025 | 66,32 | 67,74 | 66,20 | 66,48 | 0,61% | 638.554,00 |
| 25.06.2025 | 66,54 | 66,70 | 66,00 | 66,08 | -0,87% | 605.301,00 |
| 24.06.2025 | 67,40 | 68,02 | 66,60 | 66,66 | 0,51% | 698.918,00 |
| 23.06.2025 | 65,54 | 66,54 | 65,54 | 66,32 | 0,39% | 532.894,00 |
| 20.06.2025 | 66,06 | 66,60 | 65,86 | 66,06 | 0,40% | 874.717,00 |
| 19.06.2025 | 65,96 | 66,28 | 65,78 | 65,80 | -0,81% | 231.352,00 |
| 18.06.2025 | 66,40 | 66,52 | 65,88 | 66,34 | -0,30% | 368.137,00 |
| 17.06.2025 | 66,86 | 67,06 | 66,50 | 66,54 | -1,01% | 506.117,00 |
| 16.06.2025 | 67,30 | 67,64 | 66,82 | 67,22 | -0,30% | 390.290,00 |
| 13.06.2025 | 67,92 | 68,40 | 67,22 | 67,42 | -1,69% | 457.698,00 |
| 12.06.2025 | 68,50 | 68,90 | 67,84 | 68,58 | -0,64% | 509.779,00 |
| 11.06.2025 | 69,62 | 70,08 | 69,02 | 69,02 | -1,29% | 556.179,00 |
| 10.06.2025 | 69,82 | 70,18 | 69,28 | 69,92 | 0,60% | 369.792,00 |
| 09.06.2025 | 69,96 | 70,22 | 69,48 | 69,50 | -0,57% | 294.306,00 |
| 06.06.2025 | 69,80 | 69,94 | 69,48 | 69,90 | 0,06% | 298.048,00 |
| 05.06.2025 | 70,52 | 70,68 | 69,84 | 69,86 | -0,88% | 328.663,00 |
| 04.06.2025 | 69,80 | 71,12 | 69,52 | 70,48 | 1,00% | 507.761,00 |
| 03.06.2025 | 70,66 | 70,66 | 69,32 | 69,78 | -0,60% | 426.009,00 |
| 02.06.2025 | 70,30 | 70,64 | 69,92 | 70,20 | -0,40% | 578.152,00 |
| 30.05.2025 | 70,62 | 71,22 | 70,34 | 70,48 | -0,09% | 1.279.729,00 |
| 29.05.2025 | 70,10 | 70,76 | 69,82 | 70,54 | 1,26% | 370.686,00 |
| 28.05.2025 | 70,36 | 70,40 | 69,66 | 69,66 | -1,19% | 366.129,00 |
| 27.05.2025 | 70,76 | 70,98 | 70,48 | 70,50 | -0,45% | 543.892,00 |
| 26.05.2025 | 70,62 | 70,92 | 70,34 | 70,82 | 1,14% | 237.338,00 |
| 23.05.2025 | 70,04 | 70,38 | 69,12 | 70,02 | -0,06% | 600.892,00 |
| 22.05.2025 | 70,90 | 70,92 | 69,90 | 70,06 | -1,55% | 475.572,00 |
| 21.05.2025 | 71,46 | 72,00 | 70,84 | 71,16 | 0,45% | 590.619,00 |
| 20.05.2025 | 70,62 | 71,30 | 70,10 | 70,84 | 0,74% | 575.045,00 |
| 19.05.2025 | 70,16 | 70,58 | 69,92 | 70,32 | 0,17% | 423.038,00 |
| 16.05.2025 | 70,80 | 70,90 | 70,00 | 70,20 | -0,20% | 549.378,00 |
| 15.05.2025 | 70,04 | 70,34 | 69,10 | 70,34 | 0,17% | 572.240,00 |
| 14.05.2025 | 70,30 | 71,00 | 69,72 | 70,22 | -0,06% | 599.434,00 |
| 13.05.2025 | 70,76 | 71,62 | 70,26 | 70,26 | -0,45% | 658.801,00 |
| 12.05.2025 | 69,16 | 71,20 | 69,14 | 70,58 | 2,26% | 571.455,00 |
| 09.05.2025 | 68,24 | 69,02 | 67,10 | 69,02 | 0,91% | 636.065,00 |
| 08.05.2025 | 67,88 | 69,04 | 66,94 | 68,40 | -0,49% | 491.441,00 |
| 07.05.2025 | 68,48 | 68,92 | 68,30 | 68,74 | 0,17% | 522.307,00 |
| 06.05.2025 | 69,20 | 69,28 | 68,30 | 68,62 | -0,55% | 287.312,00 |
| 05.05.2025 | 69,50 | 69,60 | 68,94 | 69,00 | -0,29% | 197.874,00 |
| 02.05.2025 | 69,12 | 69,80 | 68,40 | 69,20 | 1,17% | 474.777,00 |
| 30.04.2025 | 67,86 | 68,48 | 67,66 | 68,40 | 1,24% | 448.646,00 |
| 29.04.2025 | 67,06 | 67,68 | 66,84 | 67,56 | -1,63% | 357.989,00 |
| 28.04.2025 | 68,62 | 69,62 | 68,40 | 68,68 | 0,56% | 589.394,00 |
| 25.04.2025 | 68,74 | 68,90 | 68,30 | 68,30 | -0,23% | 312.893,00 |
| 24.04.2025 | 69,10 | 69,20 | 68,28 | 68,46 | -0,52% | 425.037,00 |
| 23.04.2025 | 67,90 | 69,20 | 67,68 | 68,82 | 1,71% | 445.564,00 |
| 22.04.2025 | 67,16 | 67,66 | 66,60 | 67,66 | 0,74% | 485.724,00 |
| 17.04.2025 | 66,98 | 67,34 | 66,42 | 67,16 | -0,21% | 378.615,00 |
| 16.04.2025 | 67,60 | 68,04 | 67,24 | 67,30 | -0,94% | 515.409,00 |