84,090€
0,63%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 81,64 | 83,62 | 81,64 | 83,22 | 2,31% | 458.397,00 |
| 26.09.2024 | 81,94 | 82,68 | 81,08 | 81,34 | -0,80% | 478.095,00 |
| 25.09.2024 | 81,76 | 82,20 | 81,54 | 82,00 | 0,24% | 323.885,00 |
| 24.09.2024 | 82,08 | 82,18 | 81,52 | 81,80 | 0,02% | 311.141,00 |
| 23.09.2024 | 81,20 | 81,80 | 81,02 | 81,78 | 1,16% | 319.808,00 |
| 20.09.2024 | 81,56 | 81,90 | 80,40 | 80,84 | -0,79% | 1.069.375,00 |
| 19.09.2024 | 80,56 | 81,98 | 80,24 | 81,48 | 1,70% | 388.253,00 |
| 18.09.2024 | 80,22 | 80,44 | 79,30 | 80,12 | 0,10% | 215.720,00 |
| 17.09.2024 | 80,88 | 80,90 | 79,98 | 80,04 | -0,57% | 398.367,00 |
| 16.09.2024 | 80,14 | 80,50 | 79,82 | 80,50 | 0,15% | 159.782,00 |
| 13.09.2024 | 79,34 | 80,44 | 78,50 | 80,38 | 0,32% | 564.565,00 |
| 12.09.2024 | 80,60 | 80,76 | 79,90 | 80,12 | -0,35% | 213.260,00 |
| 11.09.2024 | 80,54 | 80,76 | 80,04 | 80,40 | -0,15% | 307.090,00 |
| 10.09.2024 | 80,86 | 81,08 | 80,24 | 80,52 | -0,49% | 351.895,00 |
| 09.09.2024 | 81,60 | 81,80 | 80,18 | 80,92 | -0,39% | 263.709,00 |
| 06.09.2024 | 81,80 | 82,00 | 80,68 | 81,24 | -1,00% | 431.640,00 |
| 05.09.2024 | 82,32 | 82,36 | 81,44 | 82,06 | -0,53% | 307.775,00 |
| 04.09.2024 | 82,84 | 83,40 | 82,28 | 82,50 | -0,82% | 272.792,00 |
| 03.09.2024 | 83,00 | 83,34 | 82,68 | 83,18 | 0,41% | 209.316,00 |
| 02.09.2024 | 82,60 | 83,00 | 82,56 | 82,84 | 0,10% | 141.059,00 |
| 30.08.2024 | 82,52 | 82,96 | 82,20 | 82,76 | 0,19% | 671.432,00 |
| 29.08.2024 | 81,80 | 82,60 | 81,74 | 82,60 | 0,85% | 207.618,00 |
| 28.08.2024 | 81,86 | 82,50 | 81,84 | 81,90 | 0,24% | 258.265,00 |
| 27.08.2024 | 81,28 | 82,04 | 80,98 | 81,70 | 0,64% | 237.222,00 |
| 26.08.2024 | 80,88 | 81,18 | 80,60 | 81,18 | 0,07% | 142.938,00 |
| 23.08.2024 | 80,60 | 81,46 | 80,54 | 81,12 | 0,62% | 184.496,00 |
| 22.08.2024 | 80,12 | 80,90 | 80,08 | 80,62 | 0,62% | 293.247,00 |
| 21.08.2024 | 79,30 | 80,12 | 79,02 | 80,12 | 1,09% | 303.929,00 |
| 20.08.2024 | 78,32 | 79,26 | 78,24 | 79,26 | 1,75% | 354.867,00 |
| 19.08.2024 | 78,18 | 78,44 | 77,34 | 77,90 | -0,33% | 486.472,00 |
| 16.08.2024 | 78,08 | 78,72 | 77,42 | 78,16 | 0,08% | 471.979,00 |
| 15.08.2024 | 78,54 | 78,80 | 77,98 | 78,10 | -0,64% | 372.205,00 |
| 14.08.2024 | 79,14 | 79,42 | 78,28 | 78,60 | -0,61% | 304.083,00 |
| 13.08.2024 | 77,82 | 79,18 | 77,80 | 79,08 | 1,31% | 487.956,00 |
| 12.08.2024 | 77,62 | 78,94 | 77,18 | 78,06 | 0,75% | 417.565,00 |
| 09.08.2024 | 77,46 | 77,68 | 77,08 | 77,48 | -0,49% | 206.136,00 |
| 08.08.2024 | 77,56 | 77,86 | 77,04 | 77,86 | 0,03% | 402.788,00 |
| 07.08.2024 | 77,36 | 78,14 | 77,24 | 77,84 | 0,34% | 333.361,00 |
| 06.08.2024 | 77,24 | 77,58 | 76,14 | 77,58 | 0,31% | 422.906,00 |
| 05.08.2024 | 76,66 | 77,42 | 76,40 | 77,34 | 0,00% | 523.159,00 |