80,380€
-0,67%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 80,82 | 81,08 | 80,42 | 80,50 | -0,52% | - |
| 09.09.2024 | 81,60 | 81,80 | 80,18 | 80,92 | -0,39% | 263.709,00 |
| 06.09.2024 | 81,80 | 82,00 | 80,68 | 81,24 | -1,00% | 431.640,00 |
| 05.09.2024 | 82,32 | 82,36 | 81,44 | 82,06 | -0,53% | 307.775,00 |
| 04.09.2024 | 82,84 | 83,40 | 82,28 | 82,50 | -0,82% | 272.792,00 |
| 03.09.2024 | 83,00 | 83,34 | 82,68 | 83,18 | 0,41% | 209.316,00 |
| 02.09.2024 | 82,60 | 83,00 | 82,56 | 82,84 | 0,10% | 141.059,00 |
| 30.08.2024 | 82,52 | 82,96 | 82,20 | 82,76 | 0,19% | 671.432,00 |
| 29.08.2024 | 81,80 | 82,60 | 81,74 | 82,60 | 0,85% | 207.618,00 |
| 28.08.2024 | 81,86 | 82,50 | 81,84 | 81,90 | 0,24% | 258.265,00 |
| 27.08.2024 | 81,28 | 82,04 | 80,98 | 81,70 | 0,64% | 237.222,00 |
| 26.08.2024 | 80,88 | 81,18 | 80,60 | 81,18 | 0,07% | 142.938,00 |
| 23.08.2024 | 80,60 | 81,46 | 80,54 | 81,12 | 0,62% | 184.496,00 |
| 22.08.2024 | 80,12 | 80,90 | 80,08 | 80,62 | 0,62% | 293.247,00 |
| 21.08.2024 | 79,30 | 80,12 | 79,02 | 80,12 | 1,09% | 303.929,00 |
| 20.08.2024 | 78,32 | 79,26 | 78,24 | 79,26 | 1,75% | 354.867,00 |
| 19.08.2024 | 78,18 | 78,44 | 77,34 | 77,90 | -0,33% | 486.472,00 |
| 16.08.2024 | 78,08 | 78,72 | 77,42 | 78,16 | 0,08% | 471.979,00 |
| 15.08.2024 | 78,54 | 78,80 | 77,98 | 78,10 | -0,64% | 372.205,00 |
| 14.08.2024 | 79,14 | 79,42 | 78,28 | 78,60 | -0,61% | 304.083,00 |
| 13.08.2024 | 77,82 | 79,18 | 77,80 | 79,08 | 1,31% | 487.956,00 |
| 12.08.2024 | 77,62 | 78,94 | 77,18 | 78,06 | 0,75% | 417.565,00 |
| 09.08.2024 | 77,46 | 77,68 | 77,08 | 77,48 | -0,49% | 206.136,00 |
| 08.08.2024 | 77,56 | 77,86 | 77,04 | 77,86 | 0,03% | 402.788,00 |
| 07.08.2024 | 77,36 | 78,14 | 77,24 | 77,84 | 0,34% | 333.361,00 |
| 06.08.2024 | 77,24 | 77,58 | 76,14 | 77,58 | 0,31% | 422.906,00 |
| 05.08.2024 | 76,66 | 77,42 | 76,40 | 77,34 | 0,00% | 523.159,00 |
| 02.08.2024 | 78,04 | 78,62 | 77,22 | 77,34 | -1,20% | 435.894,00 |
| 01.08.2024 | 78,72 | 79,00 | 78,18 | 78,28 | -1,04% | 275.821,00 |
| 31.07.2024 | 79,50 | 79,78 | 78,78 | 79,10 | 0,66% | 398.144,00 |
| 30.07.2024 | 79,80 | 80,18 | 77,94 | 78,58 | -1,26% | 625.060,00 |
| 29.07.2024 | 80,66 | 80,72 | 79,34 | 79,58 | -1,24% | 374.109,00 |
| 26.07.2024 | 79,84 | 80,70 | 79,64 | 80,58 | 0,75% | 505.850,00 |
| 25.07.2024 | 82,00 | 82,56 | 79,94 | 79,98 | -2,18% | 527.341,00 |
| 24.07.2024 | 81,94 | 82,30 | 80,96 | 81,76 | -0,90% | 482.487,00 |
| 23.07.2024 | 82,32 | 82,92 | 82,08 | 82,50 | 0,19% | 325.366,00 |
| 22.07.2024 | 82,98 | 83,14 | 82,34 | 82,34 | -0,24% | 388.525,00 |
| 19.07.2024 | 82,84 | 83,34 | 81,88 | 82,54 | -0,58% | 431.458,00 |
| 18.07.2024 | 83,36 | 83,90 | 82,96 | 83,02 | 0,58% | 446.049,00 |
| 17.07.2024 | 81,24 | 84,70 | 80,78 | 82,54 | 1,33% | 673.597,00 |
| 16.07.2024 | 81,14 | 81,46 | 80,86 | 81,46 | -0,02% | 357.369,00 |
| 15.07.2024 | 82,04 | 82,58 | 81,46 | 81,48 | -0,73% | 250.426,00 |
| 12.07.2024 | 81,26 | 82,42 | 81,18 | 82,08 | 1,11% | 353.000,00 |
| 11.07.2024 | 81,70 | 81,76 | 80,64 | 81,18 | -0,37% | 351.085,00 |
| 10.07.2024 | 81,88 | 81,90 | 80,20 | 81,48 | -0,27% | 533.251,00 |
| 09.07.2024 | 81,94 | 82,76 | 81,50 | 81,70 | -0,37% | 379.248,00 |
| 08.07.2024 | 81,90 | 82,34 | 81,64 | 82,00 | 0,07% | 207.092,00 |
| 05.07.2024 | 82,08 | 82,70 | 81,54 | 81,94 | -0,17% | 202.286,00 |
| 04.07.2024 | 82,08 | 82,44 | 81,52 | 82,08 | 0,07% | 172.065,00 |
| 03.07.2024 | 83,02 | 83,02 | 81,32 | 82,02 | -0,85% | 509.916,00 |
| 02.07.2024 | 82,88 | 82,88 | 82,20 | 82,72 | -0,51% | 310.247,00 |
| 01.07.2024 | 83,54 | 83,74 | 82,84 | 83,14 | -0,10% | 366.585,00 |
| 28.06.2024 | 83,94 | 83,94 | 82,38 | 83,22 | -0,57% | 895.810,00 |
| 27.06.2024 | 83,60 | 84,44 | 83,18 | 83,70 | 0,26% | 893.244,00 |
| 26.06.2024 | 82,60 | 83,48 | 82,34 | 83,48 | 1,16% | 514.874,00 |
| 25.06.2024 | 83,20 | 83,24 | 82,04 | 82,52 | -0,86% | 445.066,00 |
| 24.06.2024 | 81,80 | 83,24 | 81,72 | 83,24 | 1,54% | 659.326,00 |
| 21.06.2024 | 82,12 | 82,14 | 81,24 | 81,98 | -0,46% | 1.178.793,00 |
| 20.06.2024 | 83,00 | 83,28 | 82,36 | 82,36 | -1,13% | 559.621,00 |
| 19.06.2024 | 83,16 | 83,38 | 82,68 | 83,30 | -0,07% | 190.515,00 |
| 18.06.2024 | 83,66 | 83,82 | 83,14 | 83,36 | 0,00% | 357.981,00 |
| 17.06.2024 | 83,14 | 83,80 | 82,80 | 83,36 | 0,36% | 401.112,00 |
| 14.06.2024 | 84,60 | 84,98 | 82,70 | 83,06 | -1,75% | 389.780,00 |
| 13.06.2024 | 85,04 | 85,12 | 83,46 | 84,54 | -0,59% | 382.120,00 |
| 12.06.2024 | 85,12 | 85,74 | 84,92 | 85,04 | 0,16% | 431.422,00 |
| 11.06.2024 | 85,00 | 85,36 | 84,40 | 84,90 | -0,02% | 305.395,00 |
| 10.06.2024 | 83,94 | 84,96 | 83,62 | 84,92 | 0,45% | 437.317,00 |
| 07.06.2024 | 84,00 | 84,56 | 83,76 | 84,54 | 0,57% | 299.513,00 |
| 06.06.2024 | 83,50 | 84,42 | 83,22 | 84,06 | 0,79% | 307.052,00 |
| 05.06.2024 | 83,30 | 83,44 | 82,76 | 83,40 | 0,29% | 292.073,00 |
| 04.06.2024 | 82,54 | 83,26 | 82,12 | 83,16 | 0,75% | 303.517,00 |
| 03.06.2024 | 83,00 | 83,56 | 82,54 | 82,54 | -0,70% | 438.576,00 |
| 31.05.2024 | 82,62 | 83,34 | 82,52 | 83,12 | 0,56% | 943.943,00 |
| 30.05.2024 | 82,26 | 83,00 | 82,24 | 82,66 | 0,32% | 246.345,00 |
| 29.05.2024 | 82,18 | 82,48 | 81,74 | 82,40 | -0,12% | 307.542,00 |
| 28.05.2024 | 83,66 | 83,84 | 82,40 | 82,50 | -1,39% | 370.398,00 |
| 27.05.2024 | 83,22 | 83,70 | 82,86 | 83,66 | 0,14% | 140.898,00 |
| 24.05.2024 | 83,06 | 83,78 | 82,76 | 83,54 | -0,02% | 218.692,00 |
| 23.05.2024 | 83,88 | 84,28 | 83,12 | 83,56 | -0,26% | 358.870,00 |
| 22.05.2024 | 84,20 | 84,46 | 83,22 | 83,78 | -0,59% | 343.738,00 |
| 21.05.2024 | 84,76 | 84,90 | 84,00 | 84,28 | -0,31% | 376.719,00 |
| 20.05.2024 | 83,98 | 84,62 | 83,64 | 84,54 | 0,67% | 216.025,00 |
| 17.05.2024 | 83,62 | 84,18 | 83,30 | 83,98 | 0,26% | 362.738,00 |
| 16.05.2024 | 83,18 | 84,40 | 82,74 | 83,76 | 0,82% | 501.225,00 |
| 15.05.2024 | 82,40 | 83,08 | 81,40 | 83,08 | 0,75% | 400.467,00 |
| 14.05.2024 | 81,96 | 82,76 | 81,54 | 82,46 | 0,83% | 447.388,00 |
| 13.05.2024 | 81,34 | 82,56 | 81,28 | 81,78 | -0,61% | 479.644,00 |
| 10.05.2024 | 82,90 | 83,40 | 82,22 | 82,28 | -0,29% | 717.557,00 |
| 09.05.2024 | 81,92 | 82,74 | 81,64 | 82,52 | 0,95% | 326.094,00 |
| 08.05.2024 | 80,72 | 82,84 | 80,08 | 81,74 | 2,92% | 566.461,00 |
| 07.05.2024 | 79,68 | 79,78 | 78,66 | 79,42 | -0,10% | 713.248,00 |
| 06.05.2024 | 79,30 | 80,18 | 79,00 | 79,50 | 0,20% | 494.584,00 |
| 03.05.2024 | 74,28 | 79,92 | 73,30 | 79,34 | 7,22% | 1.676.273,00 |
| 02.05.2024 | 74,16 | 74,64 | 74,00 | 74,00 | -0,62% | 358.372,00 |
| 30.04.2024 | 73,94 | 74,68 | 73,80 | 74,46 | 1,17% | 490.929,00 |
| 29.04.2024 | 73,14 | 73,96 | 73,02 | 73,60 | 0,60% | 251.918,00 |
| 26.04.2024 | 72,70 | 73,56 | 72,56 | 73,16 | 0,80% | 344.078,00 |
| 25.04.2024 | 73,12 | 73,14 | 72,02 | 72,58 | -0,03% | 477.258,00 |
| 24.04.2024 | 71,92 | 72,86 | 71,82 | 72,60 | 0,72% | 419.976,00 |
| 23.04.2024 | 72,56 | 72,86 | 72,04 | 72,08 | -2,65% | 344.329,00 |