74,070€
-0,52%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
22.04.2024 | 72,64 | 74,04 | 72,50 | 74,04 | 2,52% | 493.866,00 |
19.04.2024 | 71,72 | 72,62 | 71,68 | 72,22 | 0,45% | 469.604,00 |
18.04.2024 | 72,32 | 72,54 | 71,84 | 71,90 | 1,01% | 372.526,00 |
17.04.2024 | 70,82 | 71,56 | 70,82 | 71,18 | 0,25% | 316.701,00 |
16.04.2024 | 71,30 | 71,38 | 70,02 | 71,00 | -1,11% | 484.544,00 |
15.04.2024 | 71,66 | 72,06 | 71,54 | 71,80 | -0,08% | 272.136,00 |
12.04.2024 | 72,82 | 72,92 | 71,62 | 71,86 | -0,80% | 357.066,00 |
11.04.2024 | 73,02 | 73,64 | 72,26 | 72,44 | -0,47% | 549.280,00 |
10.04.2024 | 72,48 | 72,90 | 72,22 | 72,78 | 0,69% | 253.276,00 |
09.04.2024 | 72,42 | 72,70 | 72,06 | 72,28 | -0,50% | 382.756,00 |
08.04.2024 | 72,58 | 73,04 | 72,32 | 72,64 | -0,08% | 236.485,00 |
05.04.2024 | 73,20 | 73,30 | 72,34 | 72,70 | -1,44% | 461.036,00 |
04.04.2024 | 74,36 | 74,64 | 73,42 | 73,76 | -0,94% | 316.966,00 |
03.04.2024 | 75,56 | 76,04 | 74,16 | 74,46 | -1,64% | 367.223,00 |
02.04.2024 | 74,44 | 76,34 | 74,44 | 75,70 | 1,61% | 462.083,00 |
28.03.2024 | 74,70 | 75,08 | 74,24 | 74,50 | -0,24% | 344.543,00 |
27.03.2024 | 74,40 | 74,94 | 74,16 | 74,68 | 0,57% | 321.865,00 |
26.03.2024 | 73,92 | 74,34 | 73,24 | 74,26 | 0,76% | 448.964,00 |
25.03.2024 | 72,10 | 73,70 | 72,10 | 73,70 | 2,25% | 518.235,00 |
22.03.2024 | 71,22 | 72,22 | 71,06 | 72,08 | 1,15% | 405.819,00 |
21.03.2024 | 71,62 | 71,72 | 70,46 | 71,26 | -0,28% | 465.396,00 |
20.03.2024 | 72,90 | 72,96 | 71,40 | 71,46 | -2,16% | 476.842,00 |
19.03.2024 | 73,56 | 73,80 | 72,98 | 73,04 | -0,95% | 387.719,00 |
18.03.2024 | 74,54 | 74,96 | 73,18 | 73,74 | -1,10% | 381.189,00 |
15.03.2024 | 74,56 | 74,90 | 74,22 | 74,56 | 0,03% | 1.021.549,00 |
14.03.2024 | 75,88 | 76,10 | 74,50 | 74,54 | -1,45% | 554.150,00 |
13.03.2024 | 75,42 | 75,76 | 74,82 | 75,64 | 0,59% | 556.344,00 |
12.03.2024 | 74,02 | 75,26 | 73,84 | 75,20 | 2,12% | 521.643,00 |
11.03.2024 | 72,26 | 73,64 | 72,26 | 73,64 | 1,54% | 458.013,00 |
08.03.2024 | 71,98 | 72,64 | 71,68 | 72,52 | 0,92% | 362.890,00 |
07.03.2024 | 70,22 | 71,92 | 69,78 | 71,86 | 2,16% | 519.196,00 |
06.03.2024 | 69,72 | 70,66 | 69,52 | 70,34 | 1,03% | 559.359,00 |
05.03.2024 | 69,18 | 70,76 | 69,08 | 69,62 | 0,87% | 689.706,00 |
04.03.2024 | 71,28 | 72,02 | 66,86 | 69,02 | -1,96% | 1.380.182,00 |
01.03.2024 | 69,60 | 70,44 | 69,40 | 70,40 | 1,21% | 753.462,00 |
29.02.2024 | 68,90 | 69,64 | 68,52 | 69,56 | 0,93% | 1.076.340,00 |
28.02.2024 | 69,62 | 69,78 | 68,64 | 68,92 | -1,29% | 341.892,00 |
27.02.2024 | 69,46 | 69,84 | 69,12 | 69,82 | -0,31% | 312.177,00 |
26.02.2024 | 70,08 | 70,48 | 70,04 | 70,04 | -0,34% | 231.637,00 |
23.02.2024 | 71,14 | 71,40 | 70,28 | 70,28 | -1,07% | 330.902,00 |
22.02.2024 | 71,40 | 71,50 | 70,90 | 71,04 | -0,31% | 350.904,00 |
21.02.2024 | 71,50 | 71,86 | 71,20 | 71,26 | -0,28% | 252.588,00 |
20.02.2024 | 70,42 | 71,72 | 70,42 | 71,46 | 1,25% | 206.395,00 |
19.02.2024 | 70,48 | 70,76 | 70,10 | 70,58 | 0,34% | 174.701,00 |
16.02.2024 | 70,48 | 71,04 | 70,34 | 70,34 | 0,23% | 359.058,00 |
15.02.2024 | 70,00 | 70,44 | 69,62 | 70,18 | -0,03% | 213.103,00 |
14.02.2024 | 70,64 | 70,90 | 70,10 | 70,20 | -0,62% | 225.693,00 |
13.02.2024 | 70,86 | 71,12 | 70,36 | 70,64 | -0,56% | 191.273,00 |
12.02.2024 | 70,88 | 71,30 | 70,74 | 71,04 | 0,37% | 142.509,00 |
09.02.2024 | 71,20 | 71,42 | 70,46 | 70,78 | -0,65% | 336.655,00 |
08.02.2024 | 71,34 | 72,14 | 71,22 | 71,24 | -0,06% | 262.661,00 |
07.02.2024 | 71,32 | 71,56 | 70,80 | 71,28 | -0,08% | 348.216,00 |
06.02.2024 | 71,72 | 72,38 | 70,94 | 71,34 | -0,42% | 348.137,00 |
05.02.2024 | 70,10 | 71,64 | 70,10 | 71,64 | 2,02% | 433.829,00 |
02.02.2024 | 71,00 | 71,42 | 70,14 | 70,22 | -0,74% | 256.960,00 |
01.02.2024 | 71,00 | 71,22 | 70,08 | 70,74 | -0,51% | 276.149,00 |
31.01.2024 | 71,76 | 71,86 | 70,82 | 71,10 | -0,67% | 361.594,00 |
30.01.2024 | 71,88 | 72,18 | 71,22 | 71,58 | -0,42% | 348.947,00 |
29.01.2024 | 71,78 | 72,42 | 71,68 | 71,88 | -0,03% | 334.189,00 |
26.01.2024 | 71,70 | 72,38 | 71,46 | 71,90 | 0,56% | 353.991,00 |
25.01.2024 | 71,38 | 71,54 | 70,50 | 71,50 | 0,08% | 267.511,00 |
24.01.2024 | 71,70 | 71,82 | 71,16 | 71,44 | -0,28% | 309.485,00 |
23.01.2024 | 71,94 | 71,94 | 70,80 | 71,64 | -0,17% | 335.683,00 |
22.01.2024 | 72,72 | 72,78 | 71,60 | 71,76 | -0,88% | 286.350,00 |
19.01.2024 | 72,82 | 73,24 | 72,22 | 72,40 | -0,58% | 484.724,00 |
18.01.2024 | 72,34 | 72,82 | 71,74 | 72,82 | 0,64% | 317.747,00 |
17.01.2024 | 73,32 | 73,52 | 71,68 | 72,36 | -2,06% | 401.452,00 |
16.01.2024 | 74,14 | 74,18 | 73,68 | 73,88 | -0,03% | 268.604,00 |
15.01.2024 | 74,68 | 74,70 | 73,66 | 73,90 | -0,75% | 219.813,00 |
12.01.2024 | 74,18 | 74,70 | 74,16 | 74,46 | 0,73% | 242.706,00 |
11.01.2024 | 74,02 | 74,14 | 73,68 | 73,92 | 0,35% | 426.734,00 |
10.01.2024 | 73,40 | 74,20 | 72,66 | 73,66 | -0,14% | 445.091,00 |
09.01.2024 | 73,30 | 73,90 | 72,98 | 73,76 | 0,90% | 440.969,00 |
08.01.2024 | 72,74 | 73,46 | 72,58 | 73,10 | 0,19% | 381.105,00 |
05.01.2024 | 73,28 | 73,36 | 72,68 | 72,96 | -0,76% | 220.127,00 |
04.01.2024 | 73,36 | 73,54 | 73,16 | 73,52 | 0,00% | 182.686,00 |
03.01.2024 | 73,22 | 74,34 | 73,14 | 73,52 | 0,33% | 287.913,00 |
02.01.2024 | 72,80 | 73,46 | 72,62 | 73,28 | 0,58% | 285.962,00 |
29.12.2023 | 72,64 | 72,86 | 72,56 | 72,86 | 0,47% | 135.261,00 |
28.12.2023 | 72,68 | 72,80 | 72,18 | 72,52 | -0,22% | 128.381,00 |
27.12.2023 | 72,72 | 72,82 | 72,30 | 72,68 | 0,00% | 141.200,00 |
22.12.2023 | 72,34 | 72,84 | 72,22 | 72,68 | 0,36% | 182.833,00 |
21.12.2023 | 72,32 | 72,86 | 72,20 | 72,42 | -0,11% | 240.215,00 |
20.12.2023 | 72,62 | 72,82 | 72,04 | 72,50 | -0,03% | 321.708,00 |
19.12.2023 | 72,80 | 72,92 | 71,92 | 72,52 | -0,38% | 309.574,00 |
18.12.2023 | 72,52 | 72,96 | 72,32 | 72,80 | 0,39% | 332.701,00 |
15.12.2023 | 73,44 | 73,44 | 72,00 | 72,52 | -0,98% | 901.760,00 |
14.12.2023 | 74,00 | 74,56 | 72,76 | 73,24 | -0,41% | 533.407,00 |
13.12.2023 | 73,50 | 74,10 | 73,14 | 73,54 | 0,16% | 336.444,00 |
12.12.2023 | 73,40 | 73,94 | 73,32 | 73,42 | 0,41% | 409.339,00 |
11.12.2023 | 73,12 | 73,32 | 72,56 | 73,12 | 0,52% | 312.208,00 |
08.12.2023 | 72,96 | 73,14 | 72,42 | 72,74 | -0,27% | 377.565,00 |
07.12.2023 | 72,92 | 73,26 | 72,58 | 72,94 | 0,19% | 251.289,00 |