69,525€
-0,68%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,20 | 70,20 | 69,05 | 69,15 | -1,21% | 10.807,00 |
| 21.11.2024 | 69,70 | 70,10 | 69,30 | 70,00 | 0,57% | 10.740,00 |
| 20.11.2024 | 71,20 | 71,20 | 69,60 | 69,60 | -1,56% | 57.656,00 |
| 19.11.2024 | 70,75 | 71,20 | 69,85 | 70,70 | -0,28% | 78.562,00 |
| 18.11.2024 | 71,15 | 71,95 | 70,80 | 70,90 | -0,28% | 42.690,00 |
| 15.11.2024 | 71,00 | 71,55 | 70,90 | 71,10 | 0,14% | 110.865,00 |
| 14.11.2024 | 70,55 | 71,25 | 70,20 | 71,00 | 0,85% | 94.260,00 |
| 13.11.2024 | 69,80 | 70,45 | 69,55 | 70,40 | 0,86% | 87.671,00 |
| 12.11.2024 | 70,30 | 70,40 | 69,35 | 69,80 | -0,57% | 58.395,00 |
| 11.11.2024 | 70,40 | 71,25 | 70,20 | 70,20 | 0,00% | 65.423,00 |
| 08.11.2024 | 70,20 | 70,70 | 69,65 | 70,20 | 0,29% | 51.277,00 |
| 07.11.2024 | 68,95 | 71,10 | 68,95 | 70,00 | -0,43% | 63.165,00 |
| 06.11.2024 | 72,65 | 74,40 | 70,30 | 70,30 | -4,03% | 83.896,00 |
| 05.11.2024 | 71,90 | 73,25 | 71,75 | 73,25 | 1,74% | 69.995,00 |
| 04.11.2024 | 71,70 | 72,10 | 71,45 | 72,00 | 0,35% | 94.015,00 |
| 01.11.2024 | 71,40 | 72,15 | 71,40 | 71,75 | 0,07% | 41.231,00 |
| 31.10.2024 | 72,15 | 72,70 | 71,10 | 71,70 | -0,62% | 73.548,00 |
| 30.10.2024 | 73,00 | 73,35 | 72,10 | 72,15 | -1,50% | 126.460,00 |
| 29.10.2024 | 73,75 | 74,50 | 73,20 | 73,25 | -1,55% | 52.329,00 |
| 28.10.2024 | 74,80 | 74,85 | 74,30 | 74,40 | 0,27% | 63.211,00 |
| 25.10.2024 | 73,95 | 74,20 | 73,60 | 74,20 | 0,00% | 52.047,00 |
| 24.10.2024 | 74,60 | 75,20 | 74,20 | 74,20 | -0,54% | 62.617,00 |
| 23.10.2024 | 74,55 | 74,95 | 74,20 | 74,60 | -0,07% | 52.452,00 |
| 22.10.2024 | 75,80 | 75,90 | 74,65 | 74,65 | -1,65% | 46.136,00 |
| 21.10.2024 | 76,35 | 76,90 | 75,80 | 75,90 | -1,30% | 43.284,00 |
| 18.10.2024 | 76,85 | 77,00 | 76,50 | 76,90 | 0,20% | 66.350,00 |
| 17.10.2024 | 76,05 | 77,05 | 75,50 | 76,75 | 0,85% | 68.628,00 |
| 16.10.2024 | 75,40 | 76,60 | 75,40 | 76,10 | 0,33% | 67.771,00 |
| 15.10.2024 | 75,70 | 76,30 | 75,65 | 75,85 | 0,20% | 69.674,00 |
| 14.10.2024 | 75,35 | 75,75 | 75,10 | 75,70 | 0,40% | 33.463,00 |
| 11.10.2024 | 75,25 | 75,50 | 74,80 | 75,40 | -0,07% | 31.568,00 |
| 10.10.2024 | 75,25 | 75,70 | 75,00 | 75,45 | 0,27% | 34.736,00 |
| 09.10.2024 | 74,40 | 75,25 | 74,35 | 75,25 | 1,14% | 33.776,00 |
| 08.10.2024 | 74,15 | 75,00 | 74,00 | 74,40 | -0,20% | 69.300,00 |
| 07.10.2024 | 74,25 | 74,60 | 73,90 | 74,55 | 1,15% | 101.068,00 |
| 04.10.2024 | 73,70 | 74,25 | 73,60 | 73,70 | -0,34% | 40.709,00 |
| 03.10.2024 | 74,75 | 74,90 | 73,80 | 73,95 | -1,07% | 56.212,00 |
| 02.10.2024 | 74,30 | 74,75 | 73,80 | 74,75 | 0,67% | 45.195,00 |
| 01.10.2024 | 76,55 | 76,55 | 74,10 | 74,25 | -2,75% | 66.785,00 |
| 30.09.2024 | 75,55 | 76,40 | 75,15 | 76,35 | 1,19% | 122.985,00 |
| 27.09.2024 | 74,20 | 75,60 | 74,20 | 75,45 | 1,55% | 69.343,00 |
| 26.09.2024 | 74,75 | 75,05 | 73,95 | 74,30 | -0,07% | 91.626,00 |
| 25.09.2024 | 74,30 | 74,40 | 73,35 | 74,35 | 0,88% | 63.120,00 |
| 24.09.2024 | 73,60 | 74,15 | 73,60 | 73,70 | -0,47% | 45.781,00 |
| 23.09.2024 | 73,60 | 74,05 | 73,45 | 74,05 | 1,23% | 43.053,00 |
| 20.09.2024 | 73,35 | 73,70 | 72,80 | 73,15 | -0,41% | 210.408,00 |
| 19.09.2024 | 73,15 | 75,00 | 72,75 | 73,45 | 1,24% | 68.004,00 |
| 18.09.2024 | 72,75 | 72,85 | 72,10 | 72,55 | 0,14% | 63.020,00 |
| 17.09.2024 | 72,90 | 73,10 | 72,30 | 72,45 | -0,62% | 56.142,00 |
| 16.09.2024 | 72,75 | 72,90 | 72,35 | 72,90 | 0,21% | 48.921,00 |
| 13.09.2024 | 72,50 | 72,75 | 71,75 | 72,75 | -0,07% | 56.494,00 |
| 12.09.2024 | 72,65 | 73,25 | 72,65 | 72,80 | -0,48% | 30.984,00 |
| 11.09.2024 | 73,10 | 74,50 | 72,75 | 73,15 | 0,00% | 54.757,00 |
| 10.09.2024 | 73,80 | 73,80 | 72,95 | 73,15 | -0,48% | 48.191,00 |
| 09.09.2024 | 73,70 | 73,90 | 72,85 | 73,50 | -0,41% | 35.469,00 |
| 06.09.2024 | 74,35 | 74,60 | 73,30 | 73,80 | -1,01% | 48.480,00 |
| 05.09.2024 | 74,50 | 74,80 | 73,95 | 74,55 | 0,20% | 72.326,00 |
| 04.09.2024 | 75,45 | 75,75 | 74,30 | 74,40 | -1,52% | 79.457,00 |
| 03.09.2024 | 75,00 | 75,60 | 74,95 | 75,55 | 0,27% | 59.182,00 |
| 02.09.2024 | 75,40 | 75,60 | 74,30 | 75,35 | 0,27% | 35.876,00 |
| 30.08.2024 | 74,45 | 75,15 | 74,45 | 75,15 | 0,87% | 356.482,00 |
| 29.08.2024 | 74,05 | 74,50 | 74,00 | 74,50 | 0,40% | 26.383,00 |
| 28.08.2024 | 74,00 | 74,70 | 74,00 | 74,20 | 0,34% | 49.839,00 |
| 27.08.2024 | 73,20 | 74,15 | 73,00 | 73,95 | 1,09% | 55.249,00 |
| 26.08.2024 | 73,60 | 73,60 | 73,10 | 73,15 | -0,41% | 28.181,00 |
| 23.08.2024 | 73,00 | 73,60 | 72,85 | 73,45 | 0,48% | 36.037,00 |
| 22.08.2024 | 72,75 | 73,10 | 72,55 | 73,10 | 0,62% | 37.068,00 |
| 21.08.2024 | 71,15 | 72,65 | 71,15 | 72,65 | 1,68% | 84.569,00 |
| 20.08.2024 | 70,90 | 71,45 | 70,70 | 71,45 | 1,20% | 50.879,00 |
| 19.08.2024 | 70,90 | 71,20 | 70,15 | 70,60 | -0,56% | 44.885,00 |
| 16.08.2024 | 70,65 | 71,05 | 69,95 | 71,00 | 0,64% | 76.127,00 |
| 15.08.2024 | 70,85 | 70,90 | 70,15 | 70,55 | -0,49% | 25.761,00 |
| 14.08.2024 | 71,00 | 71,25 | 70,50 | 70,90 | 0,35% | 29.012,00 |
| 13.08.2024 | 70,45 | 71,05 | 70,10 | 70,65 | 0,50% | 43.320,00 |
| 12.08.2024 | 70,00 | 71,10 | 69,75 | 70,30 | 0,21% | 101.360,00 |
| 09.08.2024 | 70,45 | 70,60 | 69,90 | 70,15 | -0,28% | 30.781,00 |
| 08.08.2024 | 70,15 | 70,40 | 69,90 | 70,35 | -0,35% | 83.135,00 |
| 07.08.2024 | 70,15 | 70,85 | 70,15 | 70,60 | 0,43% | 62.667,00 |
| 06.08.2024 | 70,10 | 70,45 | 69,45 | 70,30 | 0,50% | 56.572,00 |
| 05.08.2024 | 70,45 | 70,45 | 69,40 | 69,95 | -0,71% | 74.734,00 |
| 02.08.2024 | 71,20 | 71,20 | 70,25 | 70,45 | -1,05% | 59.990,00 |
| 01.08.2024 | 71,30 | 71,70 | 70,90 | 71,20 | -0,63% | 50.420,00 |
| 31.07.2024 | 72,20 | 72,40 | 71,45 | 71,65 | 0,07% | 104.131,00 |
| 30.07.2024 | 73,30 | 73,30 | 71,05 | 71,60 | -0,56% | 64.064,00 |
| 29.07.2024 | 73,10 | 73,10 | 71,95 | 72,00 | -1,71% | 32.973,00 |
| 26.07.2024 | 72,00 | 73,25 | 72,00 | 73,25 | 1,60% | 52.679,00 |
| 25.07.2024 | 73,35 | 74,05 | 72,10 | 72,10 | -2,04% | 50.931,00 |
| 24.07.2024 | 74,50 | 74,50 | 72,90 | 73,60 | -1,08% | 94.325,00 |
| 23.07.2024 | 74,50 | 74,60 | 73,85 | 74,40 | 0,13% | 102.791,00 |
| 22.07.2024 | 74,60 | 74,75 | 74,25 | 74,30 | -0,20% | 58.903,00 |
| 19.07.2024 | 74,70 | 75,05 | 73,95 | 74,45 | -0,87% | 47.149,00 |
| 18.07.2024 | 74,65 | 75,15 | 74,35 | 75,10 | 1,14% | 77.077,00 |
| 17.07.2024 | 72,00 | 75,35 | 72,00 | 74,25 | 2,41% | 182.543,00 |
| 16.07.2024 | 72,15 | 72,50 | 71,90 | 72,50 | -0,14% | 79.564,00 |
| 15.07.2024 | 73,35 | 73,40 | 72,40 | 72,60 | -0,95% | 59.564,00 |
| 12.07.2024 | 72,05 | 73,60 | 72,05 | 73,30 | 1,73% | 71.611,00 |
| 11.07.2024 | 72,95 | 72,95 | 71,80 | 72,05 | -0,69% | 62.805,00 |
| 10.07.2024 | 72,60 | 72,85 | 72,00 | 72,55 | -0,34% | 78.545,00 |
| 09.07.2024 | 72,85 | 73,40 | 72,55 | 72,80 | -0,14% | 48.092,00 |
| 08.07.2024 | 72,75 | 73,20 | 72,60 | 72,90 | 0,21% | 62.691,00 |