61,300€
0,57%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 60,70 | 61,50 | 60,70 | 60,95 | 0,00% | 169,00 |
| 26.06.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,73% | - |
| 25.06.2025 | 61,10 | 61,40 | 61,10 | 61,40 | -0,97% | 93,00 |
| 24.06.2025 | 61,70 | 62,00 | 61,60 | 62,00 | 1,56% | 1.020,00 |
| 23.06.2025 | 60,15 | 61,05 | 60,15 | 61,05 | 0,66% | 60,00 |
| 20.06.2025 | 60,40 | 60,65 | 60,40 | 60,65 | 0,25% | - |
| 19.06.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,94% | - |
| 18.06.2025 | 60,55 | 62,20 | 60,55 | 61,70 | 0,98% | 126,00 |
| 17.06.2025 | 60,75 | 61,25 | 60,75 | 61,10 | 0,16% | 800,00 |
| 16.06.2025 | 61,80 | 61,80 | 61,00 | 61,00 | -1,37% | 88,00 |
| 13.06.2025 | 61,30 | 61,85 | 61,30 | 61,85 | -1,43% | 8,00 |
| 12.06.2025 | 62,45 | 62,75 | 62,45 | 62,75 | -1,34% | 15,00 |
| 11.06.2025 | 62,90 | 63,60 | 62,85 | 63,60 | -0,08% | 200,00 |
| 10.06.2025 | 63,20 | 63,65 | 63,20 | 63,65 | -0,08% | 70,00 |
| 09.06.2025 | 63,55 | 63,70 | 63,55 | 63,70 | 0,87% | - |
| 06.06.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -1,64% | - |
| 05.06.2025 | 64,05 | 64,20 | 64,05 | 64,20 | 0,71% | - |
| 04.06.2025 | 64,45 | 64,45 | 63,75 | 63,75 | -0,39% | 2,00 |
| 03.06.2025 | 64,10 | 64,10 | 64,00 | 64,00 | -0,23% | - |
| 02.06.2025 | 64,60 | 64,60 | 64,05 | 64,15 | -0,39% | 65,00 |
| 30.05.2025 | 63,70 | 64,40 | 63,70 | 64,40 | 1,90% | 2,00 |
| 29.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 28.05.2025 | 63,35 | 63,35 | 62,95 | 63,20 | -0,55% | 10,00 |
| 27.05.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -0,16% | - |
| 26.05.2025 | 63,30 | 63,65 | 63,30 | 63,65 | 2,09% | 3,00 |
| 23.05.2025 | 63,10 | 63,10 | 62,35 | 62,35 | -1,81% | - |
| 22.05.2025 | 63,85 | 63,85 | 63,50 | 63,50 | -0,86% | 1,00 |
| 21.05.2025 | 64,85 | 64,85 | 64,05 | 64,05 | -0,23% | 227,00 |
| 20.05.2025 | 63,40 | 64,20 | 63,30 | 64,20 | 1,10% | 48,00 |
| 19.05.2025 | 63,40 | 63,50 | 63,00 | 63,50 | 0,63% | 55,00 |
| 16.05.2025 | 63,50 | 63,75 | 63,10 | 63,10 | -0,86% | 84,00 |
| 15.05.2025 | 63,05 | 63,65 | 62,70 | 63,65 | 0,71% | 47,00 |
| 14.05.2025 | 64,00 | 64,00 | 63,20 | 63,20 | -0,86% | 100,00 |
| 13.05.2025 | 63,75 | 64,10 | 63,75 | 63,75 | 0,55% | 40,00 |
| 12.05.2025 | 62,15 | 63,40 | 62,15 | 63,40 | 2,34% | 10,00 |
| 09.05.2025 | 61,90 | 62,25 | 61,25 | 61,95 | -0,16% | 200,00 |
| 08.05.2025 | 62,95 | 62,95 | 60,85 | 62,05 | -0,80% | 40,00 |
| 07.05.2025 | 62,70 | 62,70 | 62,30 | 62,55 | -0,40% | 100,00 |
| 06.05.2025 | 62,40 | 62,80 | 62,40 | 62,80 | -0,32% | 65,00 |
| 05.05.2025 | 63,20 | 63,20 | 63,00 | 63,00 | 0,00% | 100,00 |
| 02.05.2025 | 62,10 | 63,00 | 62,10 | 63,00 | 2,77% | 30,00 |
| 30.04.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,65% | - |
| 29.04.2025 | 60,80 | 61,70 | 60,80 | 61,70 | -1,99% | 40,00 |
| 28.04.2025 | 62,95 | 62,95 | 62,95 | 62,95 | 0,16% | - |
| 25.04.2025 | 62,85 | 62,85 | 62,50 | 62,85 | -0,16% | 51,00 |
| 24.04.2025 | 62,75 | 62,95 | 62,20 | 62,95 | 0,16% | 214,00 |
| 23.04.2025 | 61,65 | 62,85 | 61,65 | 62,85 | 3,20% | 131,00 |
| 22.04.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,33% | - |
| 17.04.2025 | 60,85 | 61,10 | 60,70 | 61,10 | 0,33% | 170,00 |
| 16.04.2025 | 60,85 | 61,25 | 60,85 | 60,90 | -0,90% | 40,00 |
| 15.04.2025 | 60,65 | 61,45 | 60,65 | 61,45 | 0,24% | 90,00 |
| 14.04.2025 | 61,55 | 61,55 | 60,75 | 61,30 | 0,33% | 540,00 |
| 11.04.2025 | 61,75 | 61,75 | 61,10 | 61,10 | -3,78% | - |
| 10.04.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -2,31% | - |
| 09.04.2025 | 60,55 | 65,00 | 60,55 | 65,00 | 4,00% | 820,00 |
| 08.04.2025 | 62,25 | 62,50 | 61,45 | 62,50 | -0,79% | 40,00 |
| 07.04.2025 | 65,00 | 65,00 | 61,80 | 63,00 | -3,08% | 210,00 |
| 04.04.2025 | 66,10 | 66,70 | 65,00 | 65,00 | -1,96% | 45,00 |
| 03.04.2025 | 65,05 | 66,30 | 65,05 | 66,30 | 0,91% | 281,00 |
| 02.04.2025 | 66,25 | 66,25 | 65,70 | 65,70 | -1,57% | 95,00 |
| 01.04.2025 | 66,80 | 66,80 | 66,75 | 66,75 | 0,38% | - |
| 31.03.2025 | 66,25 | 66,50 | 66,25 | 66,50 | -1,63% | - |
| 28.03.2025 | 67,55 | 67,60 | 67,20 | 67,60 | 2,66% | 6,00 |
| 27.03.2025 | 65,25 | 65,85 | 65,25 | 65,85 | -0,53% | - |
| 26.03.2025 | 66,35 | 66,40 | 66,20 | 66,20 | -0,90% | 50,00 |
| 25.03.2025 | 66,85 | 67,20 | 66,80 | 66,80 | 0,00% | 88,00 |
| 24.03.2025 | 68,00 | 68,00 | 66,80 | 66,80 | -1,76% | 3.502,00 |
| 21.03.2025 | 68,20 | 68,20 | 68,00 | 68,00 | -0,51% | - |
| 20.03.2025 | 68,50 | 68,50 | 68,05 | 68,35 | 0,15% | 16,00 |
| 19.03.2025 | 67,90 | 68,25 | 67,85 | 68,25 | 0,52% | - |
| 18.03.2025 | 67,85 | 67,90 | 67,85 | 67,90 | 0,44% | - |
| 17.03.2025 | 67,70 | 67,70 | 67,60 | 67,60 | -0,95% | - |
| 14.03.2025 | 67,70 | 68,25 | 67,70 | 68,25 | 1,04% | 62,00 |
| 13.03.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -1,67% | - |
| 12.03.2025 | 70,80 | 70,80 | 68,70 | 68,70 | -1,79% | 830,00 |
| 11.03.2025 | 77,00 | 77,00 | 69,85 | 69,95 | -10,66% | 227,00 |
| 10.03.2025 | 78,05 | 78,30 | 77,50 | 78,30 | 2,62% | 14,00 |
| 07.03.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,46% | - |
| 06.03.2025 | 76,50 | 76,65 | 76,50 | 76,65 | 0,66% | 450,00 |
| 05.03.2025 | 76,65 | 76,65 | 75,40 | 76,15 | 1,33% | 308,00 |
| 04.03.2025 | 74,15 | 75,15 | 74,15 | 75,15 | 0,20% | - |
| 03.03.2025 | 73,45 | 75,00 | 73,40 | 75,00 | 1,76% | 2,00 |
| 28.02.2025 | 72,50 | 73,70 | 72,50 | 73,70 | 0,82% | - |
| 27.02.2025 | 73,05 | 73,10 | 73,05 | 73,10 | -0,20% | - |
| 26.02.2025 | 73,70 | 73,70 | 73,25 | 73,25 | -0,61% | - |
| 25.02.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,54% | - |
| 24.02.2025 | 73,50 | 74,10 | 73,50 | 74,10 | 0,95% | 45,00 |
| 21.02.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -1,14% | - |
| 20.02.2025 | 74,00 | 74,25 | 74,00 | 74,25 | 0,07% | - |
| 19.02.2025 | 73,70 | 74,20 | 73,65 | 74,20 | -0,47% | 145,00 |
| 18.02.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -0,20% | - |
| 17.02.2025 | 74,50 | 75,00 | 74,50 | 74,70 | 0,34% | 41,00 |
| 14.02.2025 | 74,35 | 74,45 | 74,35 | 74,45 | -0,13% | 34,00 |
| 13.02.2025 | 74,75 | 74,75 | 74,55 | 74,55 | 1,02% | - |
| 12.02.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,01% | - |
| 11.02.2025 | 74,00 | 74,55 | 74,00 | 74,55 | 0,47% | - |
| 10.02.2025 | 74,10 | 74,35 | 74,10 | 74,20 | -0,47% | 31,00 |
| 07.02.2025 | 73,20 | 74,60 | 73,20 | 74,55 | 1,29% | 1.450,00 |
| 06.02.2025 | 74,05 | 74,05 | 73,60 | 73,60 | 0,00% | - |
| 05.02.2025 | 73,20 | 73,60 | 73,20 | 73,60 | 0,00% | 270,00 |