73,250€
-0,31%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 74,02 | 74,08 | 73,32 | 73,54 | 0,08% | - |
| 31.03.2025 | 73,82 | 73,86 | 73,18 | 73,48 | -0,38% | 459.356,00 |
| 28.03.2025 | 74,14 | 74,70 | 73,76 | 73,76 | -0,70% | 389.809,00 |
| 27.03.2025 | 72,52 | 74,50 | 72,40 | 74,28 | 2,74% | 712.765,00 |
| 26.03.2025 | 72,82 | 73,16 | 72,18 | 72,30 | -0,63% | 427.326,00 |
| 25.03.2025 | 73,36 | 73,72 | 72,60 | 72,76 | -0,55% | 478.357,00 |
| 24.03.2025 | 74,50 | 74,70 | 73,16 | 73,16 | -2,01% | 497.818,00 |
| 21.03.2025 | 75,14 | 75,62 | 74,52 | 74,66 | -0,59% | 1.017.058,00 |
| 20.03.2025 | 75,48 | 75,58 | 74,52 | 75,10 | 0,05% | 643.470,00 |
| 19.03.2025 | 74,84 | 75,26 | 74,22 | 75,06 | 0,08% | 491.151,00 |
| 18.03.2025 | 76,00 | 76,30 | 75,00 | 75,00 | -0,92% | 745.227,00 |
| 17.03.2025 | 75,70 | 76,22 | 75,38 | 75,70 | 0,11% | 345.163,00 |
| 14.03.2025 | 75,20 | 76,28 | 74,60 | 75,62 | 0,45% | 637.756,00 |
| 13.03.2025 | 74,20 | 75,70 | 73,80 | 75,28 | 0,40% | 724.476,00 |
| 12.03.2025 | 77,76 | 77,96 | 74,98 | 74,98 | -3,55% | 1.246.086,00 |
| 11.03.2025 | 82,54 | 82,70 | 77,52 | 77,74 | -10,36% | 2.013.937,00 |
| 10.03.2025 | 87,02 | 88,50 | 86,64 | 86,72 | -0,62% | 715.584,00 |
| 07.03.2025 | 86,12 | 87,62 | 85,00 | 87,26 | 1,02% | 426.281,00 |
| 06.03.2025 | 85,50 | 86,60 | 84,38 | 86,38 | 0,77% | 575.431,00 |
| 05.03.2025 | 85,24 | 86,24 | 83,90 | 85,72 | 1,01% | 439.198,00 |
| 04.03.2025 | 84,22 | 85,52 | 83,76 | 84,86 | 0,86% | 571.808,00 |
| 03.03.2025 | 82,88 | 84,42 | 82,08 | 84,14 | 1,15% | 551.620,00 |
| 28.02.2025 | 81,90 | 83,18 | 81,64 | 83,18 | 1,27% | 976.756,00 |
| 27.02.2025 | 82,88 | 83,24 | 81,68 | 82,14 | -1,63% | 523.825,00 |
| 26.02.2025 | 83,40 | 84,28 | 83,20 | 83,50 | -0,17% | 840.322,00 |
| 25.02.2025 | 84,32 | 84,36 | 83,00 | 83,64 | -1,20% | 724.363,00 |
| 24.02.2025 | 84,02 | 84,88 | 83,68 | 84,66 | 0,91% | 267.845,00 |
| 21.02.2025 | 83,56 | 84,06 | 83,42 | 83,90 | 0,50% | 271.530,00 |
| 20.02.2025 | 84,36 | 84,48 | 83,30 | 83,48 | -0,62% | 329.653,00 |
| 19.02.2025 | 84,20 | 84,62 | 83,58 | 84,00 | -0,19% | 326.376,00 |
| 18.02.2025 | 85,18 | 85,22 | 83,78 | 84,16 | -0,89% | 239.845,00 |
| 17.02.2025 | 85,04 | 85,62 | 84,76 | 84,92 | -0,49% | 196.202,00 |
| 14.02.2025 | 85,56 | 85,60 | 84,72 | 85,34 | -0,37% | 332.322,00 |
| 13.02.2025 | 84,74 | 85,76 | 84,14 | 85,66 | 1,35% | 428.454,00 |
| 12.02.2025 | 84,18 | 84,52 | 83,66 | 84,52 | 0,79% | 233.278,00 |
| 11.02.2025 | 84,50 | 84,76 | 83,64 | 83,86 | -0,62% | 335.178,00 |
| 10.02.2025 | 84,46 | 84,86 | 83,94 | 84,38 | -0,35% | 187.566,00 |
| 07.02.2025 | 83,76 | 85,12 | 83,44 | 84,68 | 1,41% | 335.354,00 |
| 06.02.2025 | 84,14 | 84,32 | 83,38 | 83,50 | -0,69% | 482.000,00 |
| 05.02.2025 | 83,42 | 84,08 | 82,98 | 84,08 | 0,50% | 239.661,00 |
| 04.02.2025 | 83,74 | 84,20 | 83,30 | 83,66 | -0,40% | 213.077,00 |
| 03.02.2025 | 83,12 | 84,00 | 83,08 | 84,00 | -0,26% | 297.991,00 |
| 31.01.2025 | 85,10 | 85,20 | 84,16 | 84,22 | -0,92% | 302.579,00 |
| 30.01.2025 | 84,56 | 85,00 | 84,04 | 85,00 | 0,95% | 253.262,00 |
| 29.01.2025 | 83,46 | 84,66 | 82,12 | 84,20 | 0,79% | 282.741,00 |
| 28.01.2025 | 83,58 | 84,30 | 83,44 | 83,54 | -0,26% | 286.011,00 |
| 27.01.2025 | 83,82 | 84,48 | 83,52 | 83,76 | -0,02% | 267.535,00 |
| 24.01.2025 | 84,10 | 84,54 | 83,48 | 83,78 | -0,17% | 275.725,00 |
| 23.01.2025 | 83,50 | 84,10 | 83,10 | 83,92 | 0,38% | 331.775,00 |
| 22.01.2025 | 83,66 | 84,02 | 83,30 | 83,60 | 0,29% | 222.570,00 |
| 21.01.2025 | 82,48 | 83,90 | 82,20 | 83,36 | 0,94% | 375.503,00 |
| 20.01.2025 | 83,24 | 83,32 | 82,46 | 82,58 | -0,82% | 253.028,00 |
| 17.01.2025 | 82,54 | 83,80 | 82,54 | 83,26 | 0,97% | 435.741,00 |
| 16.01.2025 | 82,30 | 82,94 | 81,56 | 82,46 | -0,29% | 507.992,00 |
| 15.01.2025 | 82,66 | 83,18 | 82,50 | 82,70 | -0,36% | 339.496,00 |
| 14.01.2025 | 82,66 | 83,40 | 82,52 | 83,00 | -0,07% | 329.250,00 |
| 13.01.2025 | 84,00 | 84,14 | 82,80 | 83,06 | -1,45% | 233.756,00 |
| 10.01.2025 | 84,80 | 85,10 | 84,10 | 84,28 | -0,57% | 291.266,00 |
| 09.01.2025 | 84,22 | 84,90 | 84,02 | 84,76 | 0,69% | 317.345,00 |
| 08.01.2025 | 83,32 | 84,24 | 83,18 | 84,18 | 1,35% | 269.519,00 |
| 07.01.2025 | 82,70 | 83,42 | 82,34 | 83,06 | 0,24% | 313.384,00 |
| 06.01.2025 | 82,42 | 83,08 | 81,94 | 82,86 | 0,15% | 220.955,00 |
| 03.01.2025 | 82,98 | 83,44 | 82,40 | 82,74 | -0,55% | 218.698,00 |
| 02.01.2025 | 84,58 | 85,00 | 83,14 | 83,20 | -1,77% | 566.212,00 |
| 30.12.2024 | 84,00 | 84,78 | 84,00 | 84,70 | 0,36% | 198.704,00 |
| 27.12.2024 | 83,24 | 84,40 | 82,94 | 84,40 | 0,74% | 210.378,00 |
| 23.12.2024 | 83,66 | 84,18 | 83,40 | 83,78 | -0,38% | 214.091,00 |
| 20.12.2024 | 83,16 | 84,22 | 82,92 | 84,10 | 0,65% | 729.775,00 |
| 19.12.2024 | 83,36 | 83,88 | 83,12 | 83,56 | 0,12% | 378.068,00 |
| 18.12.2024 | 84,54 | 84,82 | 83,46 | 83,46 | -1,46% | 408.207,00 |
| 17.12.2024 | 85,12 | 85,34 | 84,30 | 84,70 | -0,75% | 285.753,00 |
| 16.12.2024 | 85,38 | 85,92 | 85,24 | 85,34 | 0,02% | 258.908,00 |
| 13.12.2024 | 84,78 | 85,44 | 84,34 | 85,32 | 0,73% | 285.980,00 |
| 12.12.2024 | 85,62 | 86,02 | 84,14 | 84,70 | -1,33% | 319.105,00 |
| 11.12.2024 | 85,00 | 86,92 | 84,76 | 85,84 | 1,47% | 369.314,00 |
| 10.12.2024 | 83,32 | 84,66 | 83,10 | 84,60 | 1,37% | 424.036,00 |
| 09.12.2024 | 83,24 | 83,66 | 82,94 | 83,46 | 0,19% | 245.261,00 |
| 06.12.2024 | 82,82 | 85,14 | 82,60 | 83,30 | 1,59% | 635.332,00 |
| 05.12.2024 | 81,76 | 82,22 | 81,46 | 82,00 | 0,12% | 204.808,00 |
| 04.12.2024 | 81,36 | 82,22 | 81,30 | 81,90 | 0,49% | 314.316,00 |
| 03.12.2024 | 81,28 | 81,88 | 81,24 | 81,50 | 0,27% | 444.793,00 |
| 02.12.2024 | 80,90 | 81,40 | 80,58 | 81,28 | 0,64% | 249.016,00 |
| 29.11.2024 | 80,58 | 80,78 | 80,18 | 80,76 | 0,15% | 294.978,00 |
| 28.11.2024 | 81,20 | 81,44 | 80,64 | 80,64 | -0,52% | 194.389,00 |
| 27.11.2024 | 82,28 | 82,34 | 80,68 | 81,06 | 2,45% | 321.133,00 |
| 26.11.2024 | 78,94 | 79,12 | 78,46 | 79,12 | 0,10% | 305.109,00 |
| 25.11.2024 | 79,14 | 79,28 | 78,60 | 79,04 | 0,18% | 921.383,00 |
| 22.11.2024 | 78,20 | 79,02 | 77,18 | 78,90 | 0,95% | 332.996,00 |
| 21.11.2024 | 77,80 | 78,34 | 77,26 | 78,16 | 0,36% | 214.131,00 |
| 20.11.2024 | 78,80 | 79,18 | 77,84 | 77,88 | -0,92% | 284.084,00 |
| 19.11.2024 | 78,94 | 79,22 | 77,82 | 78,60 | -0,63% | 256.300,00 |
| 18.11.2024 | 79,46 | 79,92 | 78,84 | 79,10 | -0,63% | 340.212,00 |
| 15.11.2024 | 78,82 | 79,88 | 78,56 | 79,60 | 1,02% | 449.517,00 |
| 14.11.2024 | 78,18 | 79,22 | 77,70 | 78,80 | 0,92% | 345.404,00 |
| 13.11.2024 | 77,22 | 78,30 | 77,22 | 78,08 | 0,46% | 315.630,00 |
| 12.11.2024 | 77,10 | 77,88 | 76,96 | 77,72 | 0,05% | 355.601,00 |
| 11.11.2024 | 78,38 | 78,96 | 77,68 | 77,68 | -0,36% | 198.375,00 |
| 08.11.2024 | 77,30 | 78,34 | 76,88 | 77,96 | 0,85% | 458.125,00 |
| 07.11.2024 | 76,08 | 78,58 | 76,08 | 77,30 | -0,90% | 470.584,00 |
| 06.11.2024 | 78,50 | 82,08 | 77,62 | 78,00 | -3,03% | 493.277,00 |