64,675€
-0,12%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 64,45 | 65,30 | 64,20 | 64,65 | -0,15% | 43.827,00 |
| 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 |
| 03.10.2025 | 63,70 | 64,15 | 63,45 | 63,80 | 0,31% | 85.031,00 |
| 02.10.2025 | 63,25 | 63,75 | 63,25 | 63,60 | 0,95% | 64.358,00 |
| 01.10.2025 | 63,00 | 63,95 | 62,85 | 63,00 | -0,24% | 57.219,00 |
| 30.09.2025 | 63,30 | 63,30 | 62,80 | 63,15 | -0,24% | 128.277,00 |
| 29.09.2025 | 63,50 | 63,65 | 63,00 | 63,30 | -0,24% | 71.437,00 |
| 26.09.2025 | 63,35 | 63,80 | 62,95 | 63,45 | 0,24% | 77.097,00 |
| 25.09.2025 | 63,80 | 63,80 | 62,95 | 63,30 | -0,31% | 100.156,00 |
| 24.09.2025 | 63,35 | 63,60 | 62,80 | 63,50 | 0,24% | 123.070,00 |
| 23.09.2025 | 64,75 | 65,30 | 62,35 | 63,35 | -2,01% | 144.854,00 |
| 22.09.2025 | 64,50 | 65,00 | 64,40 | 64,65 | 0,08% | 70.782,00 |
| 19.09.2025 | 64,95 | 65,05 | 64,60 | 64,60 | -0,46% | 193.894,00 |
| 18.09.2025 | 65,75 | 65,80 | 64,90 | 64,90 | -0,92% | 69.459,00 |
| 17.09.2025 | 65,15 | 65,55 | 64,90 | 65,50 | 0,46% | 59.378,00 |
| 16.09.2025 | 66,10 | 66,30 | 65,10 | 65,20 | -1,36% | 90.932,00 |
| 15.09.2025 | 67,00 | 67,25 | 65,90 | 66,10 | -1,34% | 92.486,00 |
| 12.09.2025 | 67,55 | 67,55 | 67,00 | 67,00 | -2,40% | 55.406,00 |
| 09.09.2025 | 68,35 | 69,00 | 68,30 | 68,65 | 1,10% | 14.759,00 |
| 08.09.2025 | 68,15 | 68,90 | 67,55 | 67,90 | 0,22% | 87.423,00 |
| 05.09.2025 | 67,35 | 67,75 | 66,50 | 67,75 | 0,67% | 75.855,00 |
| 04.09.2025 | 66,15 | 67,50 | 66,15 | 67,30 | 1,89% | 52.437,00 |
| 03.09.2025 | 66,35 | 66,35 | 65,75 | 66,05 | 0,46% | 66.499,00 |
| 02.09.2025 | 66,00 | 66,50 | 65,70 | 65,75 | -0,45% | 39.835,00 |
| 01.09.2025 | 65,65 | 66,25 | 65,65 | 66,05 | 0,61% | 48.138,00 |
| 29.08.2025 | 65,85 | 66,35 | 65,50 | 65,65 | -0,68% | 84.958,00 |
| 28.08.2025 | 66,55 | 66,55 | 65,85 | 66,10 | -0,45% | 52.028,00 |
| 27.08.2025 | 66,90 | 67,15 | 66,40 | 66,40 | -0,75% | 84.691,00 |
| 26.08.2025 | 67,00 | 67,50 | 66,80 | 66,90 | -0,15% | 573.710,00 |
| 25.08.2025 | 67,30 | 67,50 | 67,00 | 67,00 | -0,52% | 58.843,00 |
| 22.08.2025 | 67,05 | 67,50 | 67,05 | 67,35 | 0,52% | 58.884,00 |
| 21.08.2025 | 67,30 | 67,55 | 66,80 | 67,00 | -0,74% | 57.625,00 |
| 20.08.2025 | 66,80 | 67,55 | 66,55 | 67,50 | 1,81% | 85.400,00 |
| 19.08.2025 | 65,75 | 66,55 | 65,65 | 66,30 | 1,14% | 79.738,00 |
| 18.08.2025 | 65,80 | 65,80 | 65,20 | 65,55 | 0,00% | 60.590,00 |
| 15.08.2025 | 65,35 | 66,00 | 65,05 | 65,55 | 0,77% | 69.881,00 |
| 14.08.2025 | 65,25 | 65,65 | 64,45 | 65,05 | -0,31% | 66.681,00 |
| 13.08.2025 | 65,50 | 65,85 | 65,00 | 65,25 | -0,15% | 128.291,00 |
| 12.08.2025 | 64,05 | 65,40 | 64,05 | 65,35 | 2,19% | 120.586,00 |
| 11.08.2025 | 64,00 | 64,60 | 63,85 | 63,95 | 0,08% | 68.777,00 |
| 08.08.2025 | 64,50 | 64,90 | 63,55 | 63,90 | -0,31% | 102.222,00 |
| 07.08.2025 | 61,95 | 64,10 | 61,95 | 64,10 | 3,72% | 88.220,00 |
| 06.08.2025 | 62,70 | 62,70 | 61,50 | 61,80 | -1,28% | 152.769,00 |
| 05.08.2025 | 62,55 | 62,65 | 61,95 | 62,60 | 0,24% | 66.410,00 |
| 04.08.2025 | 62,35 | 62,45 | 61,85 | 62,45 | 0,16% | 87.508,00 |
| 01.08.2025 | 62,30 | 62,75 | 61,90 | 62,35 | 0,08% | 145.706,00 |
| 31.07.2025 | 62,25 | 62,80 | 62,20 | 62,30 | -0,32% | 160.838,00 |
| 30.07.2025 | 62,95 | 63,35 | 62,50 | 62,50 | -0,95% | 62.207,00 |
| 29.07.2025 | 62,95 | 63,35 | 62,75 | 63,10 | 0,48% | 109.870,00 |
| 28.07.2025 | 63,30 | 64,05 | 62,65 | 62,80 | -0,48% | 111.005,00 |
| 25.07.2025 | 63,65 | 63,65 | 62,75 | 63,10 | -0,86% | 55.810,00 |
| 24.07.2025 | 63,95 | 64,25 | 63,40 | 63,65 | 0,32% | 75.429,00 |
| 23.07.2025 | 63,50 | 64,35 | 63,45 | 63,45 | 0,71% | 112.834,00 |
| 22.07.2025 | 62,70 | 63,00 | 62,25 | 63,00 | 0,80% | 74.720,00 |
| 21.07.2025 | 62,65 | 63,00 | 62,30 | 62,50 | -0,40% | 79.384,00 |
| 18.07.2025 | 62,60 | 63,45 | 62,60 | 62,75 | 0,40% | 84.089,00 |
| 17.07.2025 | 62,85 | 63,00 | 62,25 | 62,50 | -0,24% | 109.927,00 |
| 16.07.2025 | 62,55 | 63,30 | 62,55 | 62,65 | -0,40% | 117.043,00 |
| 15.07.2025 | 62,75 | 63,15 | 62,50 | 62,90 | 1,04% | 105.217,00 |
| 14.07.2025 | 61,55 | 62,30 | 61,20 | 62,25 | 0,48% | 84.075,00 |
| 11.07.2025 | 63,00 | 63,05 | 61,95 | 61,95 | -1,74% | 57.562,00 |
| 10.07.2025 | 62,35 | 63,20 | 62,10 | 63,05 | 1,12% | 150.026,00 |
| 09.07.2025 | 62,55 | 63,05 | 62,30 | 62,35 | -0,64% | 159.094,00 |
| 08.07.2025 | 62,15 | 62,90 | 61,85 | 62,75 | 0,72% | 297.815,00 |
| 07.07.2025 | 62,35 | 62,50 | 61,85 | 62,30 | -0,08% | 87.904,00 |
| 04.07.2025 | 62,30 | 62,70 | 62,15 | 62,35 | 0,00% | 46.868,00 |
| 03.07.2025 | 61,45 | 62,70 | 61,30 | 62,35 | 1,55% | 103.599,00 |
| 02.07.2025 | 62,35 | 62,35 | 61,15 | 61,40 | -1,13% | 105.905,00 |
| 01.07.2025 | 61,60 | 62,10 | 61,20 | 62,10 | 0,98% | 131.405,00 |
| 30.06.2025 | 61,30 | 61,60 | 61,00 | 61,50 | 0,65% | 180.872,00 |
| 27.06.2025 | 60,95 | 61,65 | 60,75 | 61,10 | 0,49% | 179.520,00 |
| 26.06.2025 | 60,70 | 62,00 | 60,70 | 60,80 | 0,08% | 192.538,00 |
| 25.06.2025 | 61,20 | 61,35 | 60,75 | 60,75 | -1,14% | 150.794,00 |
| 24.06.2025 | 61,95 | 62,40 | 61,25 | 61,45 | 0,41% | 141.013,00 |
| 23.06.2025 | 60,50 | 61,35 | 60,50 | 61,20 | 0,74% | 161.475,00 |
| 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 |