83,840€
0,43%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 79,26 | 80,58 | 79,26 | 80,44 | 1,46% | 331.103,00 |
| 04.11.2024 | 79,20 | 79,74 | 79,06 | 79,28 | -0,20% | 404.929,00 |
| 01.11.2024 | 79,26 | 80,08 | 79,06 | 79,44 | -0,18% | 231.470,00 |
| 31.10.2024 | 80,10 | 80,18 | 78,94 | 79,58 | -1,09% | 440.312,00 |
| 30.10.2024 | 81,00 | 81,40 | 80,42 | 80,46 | -1,28% | 270.344,00 |
| 29.10.2024 | 82,30 | 82,60 | 81,30 | 81,50 | -0,92% | 265.743,00 |
| 28.10.2024 | 82,24 | 82,78 | 81,98 | 82,26 | 0,34% | 249.992,00 |
| 25.10.2024 | 81,66 | 81,98 | 81,12 | 81,98 | -0,02% | 280.751,00 |
| 24.10.2024 | 82,96 | 83,06 | 82,00 | 82,00 | -0,94% | 299.655,00 |
| 23.10.2024 | 82,54 | 83,12 | 82,20 | 82,78 | -0,02% | 187.807,00 |
| 22.10.2024 | 83,60 | 83,66 | 82,68 | 82,80 | -1,26% | 221.331,00 |
| 21.10.2024 | 84,76 | 85,08 | 83,86 | 83,86 | -1,16% | 178.359,00 |
| 18.10.2024 | 84,72 | 85,22 | 84,64 | 84,84 | -0,19% | 247.249,00 |
| 17.10.2024 | 84,46 | 85,38 | 83,90 | 85,00 | 0,38% | 273.712,00 |
| 16.10.2024 | 83,82 | 84,68 | 83,48 | 84,68 | 0,95% | 375.606,00 |
| 15.10.2024 | 83,50 | 84,32 | 83,38 | 83,88 | 0,60% | 343.339,00 |
| 14.10.2024 | 82,70 | 83,38 | 82,42 | 83,38 | 0,94% | 268.553,00 |
| 11.10.2024 | 82,86 | 82,94 | 82,18 | 82,60 | -0,41% | 275.942,00 |
| 10.10.2024 | 83,00 | 83,42 | 82,54 | 82,94 | 0,10% | 219.635,00 |
| 09.10.2024 | 81,78 | 83,00 | 81,68 | 82,86 | 1,52% | 212.385,00 |
| 08.10.2024 | 81,56 | 82,16 | 81,34 | 81,62 | -0,32% | 182.261,00 |
| 07.10.2024 | 81,56 | 82,24 | 81,24 | 81,88 | 0,76% | 275.377,00 |
| 04.10.2024 | 81,38 | 81,76 | 80,98 | 81,26 | -0,22% | 301.511,00 |
| 03.10.2024 | 82,24 | 82,56 | 81,14 | 81,44 | -0,85% | 270.591,00 |
| 02.10.2024 | 81,98 | 82,46 | 81,70 | 82,14 | 0,22% | 256.989,00 |
| 01.10.2024 | 84,40 | 84,46 | 81,96 | 81,96 | -2,89% | 601.782,00 |
| 30.09.2024 | 83,14 | 84,60 | 82,90 | 84,40 | 1,42% | 531.153,00 |