69,700€
-1,83%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 70,75 | 70,95 | 68,90 | 69,15 | -2,61% | - |
| 05.03.2026 | 71,45 | 71,45 | 71,00 | 71,00 | -0,14% | 40,00 |
| 04.03.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -0,77% | - |
| 03.03.2026 | 73,65 | 73,65 | 71,65 | 71,65 | -3,57% | 106,00 |
| 02.03.2026 | 74,70 | 74,70 | 74,30 | 74,30 | -2,24% | 125,00 |
| 27.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -0,39% | - |
| 26.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -0,52% | 2,00 |
| 25.02.2026 | 76,75 | 76,75 | 76,70 | 76,70 | -0,20% | 20,00 |
| 24.02.2026 | 76,20 | 77,05 | 76,20 | 76,85 | 2,19% | 347,00 |
| 23.02.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -0,79% | 50,00 |
| 20.02.2026 | 75,60 | 75,80 | 75,60 | 75,80 | -1,30% | 100,00 |
| 19.02.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,72% | 18,00 |
| 18.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,50% | - |
| 17.02.2026 | 76,50 | 76,65 | 76,50 | 76,65 | 1,73% | 3,00 |
| 16.02.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -0,07% | - |
| 13.02.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,05% | - |
| 12.02.2026 | 75,00 | 76,20 | 75,00 | 76,20 | 0,66% | 2,00 |
| 11.02.2026 | 74,10 | 75,70 | 74,10 | 75,70 | 1,95% | 52,00 |
| 10.02.2026 | 73,45 | 74,25 | 73,45 | 74,25 | 0,81% | 200,00 |
| 09.02.2026 | 73,60 | 73,65 | 73,40 | 73,65 | -0,14% | 2.150,00 |
| 06.02.2026 | 73,05 | 73,75 | 73,05 | 73,75 | -0,41% | 420,00 |
| 05.02.2026 | 72,50 | 74,05 | 72,50 | 74,05 | 2,85% | 30,00 |
| 04.02.2026 | 70,45 | 72,00 | 70,45 | 72,00 | 3,90% | 33,00 |
| 03.02.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -1,14% | - |
| 02.02.2026 | 69,10 | 70,10 | 69,10 | 70,10 | 0,86% | 500,00 |
| 30.01.2026 | 68,30 | 69,50 | 68,30 | 69,50 | 0,80% | 25,00 |
| 29.01.2026 | 67,90 | 69,05 | 67,50 | 68,95 | 2,00% | - |
| 28.01.2026 | 67,15 | 67,75 | 67,15 | 67,60 | -0,37% | 350,00 |
| 27.01.2026 | 67,85 | 67,85 | 67,85 | 67,85 | -0,29% | - |
| 26.01.2026 | 67,20 | 68,05 | 67,20 | 68,05 | 0,29% | 100,00 |
| 23.01.2026 | 66,80 | 67,85 | 66,80 | 67,85 | 0,30% | 100,00 |
| 22.01.2026 | 67,30 | 67,65 | 67,00 | 67,65 | 0,82% | 70,00 |
| 21.01.2026 | 65,75 | 67,10 | 65,75 | 67,10 | -0,74% | 40,00 |
| 20.01.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,59% | - |
| 19.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,12% | 10,00 |
| 16.01.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -0,37% | 60,00 |
| 15.01.2026 | 67,75 | 67,75 | 67,50 | 67,50 | 1,20% | 7,00 |
| 14.01.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -0,82% | - |
| 13.01.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -0,22% | 2,00 |
| 12.01.2026 | 66,90 | 67,40 | 66,90 | 67,40 | 0,22% | 22,00 |
| 09.01.2026 | 65,50 | 67,25 | 65,50 | 67,25 | 5,32% | 20,00 |
| 08.01.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -2,07% | - |
| 07.01.2026 | 64,95 | 65,20 | 64,95 | 65,20 | -0,38% | 36,00 |
| 06.01.2026 | 65,35 | 65,45 | 64,90 | 65,45 | 0,31% | 524,00 |
| 05.01.2026 | 64,90 | 65,25 | 64,90 | 65,25 | 0,54% | 37,00 |
| 02.01.2026 | 64,90 | 64,90 | 64,90 | 64,90 | 0,78% | - |
| 30.12.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,23% | - |
| 29.12.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -1,07% | - |
| 23.12.2025 | 65,25 | 65,25 | 65,25 | 65,25 | -0,84% | - |
| 22.12.2025 | 65,40 | 65,80 | 65,40 | 65,80 | 0,53% | 50,00 |
| 19.12.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -0,61% | - |
| 18.12.2025 | 65,25 | 65,85 | 65,25 | 65,85 | 1,23% | 47,00 |
| 17.12.2025 | 65,40 | 65,40 | 65,05 | 65,05 | -0,99% | 10,00 |
| 16.12.2025 | 65,10 | 66,00 | 65,10 | 65,70 | 0,08% | 840,00 |
| 15.12.2025 | 65,20 | 65,65 | 65,20 | 65,65 | 0,61% | 106,00 |
| 12.12.2025 | 65,00 | 65,25 | 65,00 | 65,25 | 2,19% | 100,00 |
| 11.12.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,16% | - |
| 10.12.2025 | 63,85 | 64,60 | 63,85 | 64,60 | 1,97% | 18,00 |
| 09.12.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -1,17% | - |
| 08.12.2025 | 64,00 | 64,10 | 64,00 | 64,10 | -0,93% | 74,00 |
| 05.12.2025 | 64,15 | 64,70 | 64,15 | 64,70 | 1,17% | 125,00 |
| 04.12.2025 | 63,95 | 63,95 | 63,95 | 63,95 | 0,63% | - |
| 03.12.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -1,47% | - |
| 02.12.2025 | 64,75 | 64,75 | 64,50 | 64,50 | -0,77% | 35,00 |
| 01.12.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,17% | 80,00 |
| 28.11.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 0,08% | - |
| 27.11.2025 | 64,45 | 64,80 | 64,20 | 64,20 | -1,38% | 158,00 |
| 26.11.2025 | 63,60 | 65,10 | 63,60 | 65,10 | -0,84% | 100,00 |
| 25.11.2025 | 64,25 | 65,65 | 64,25 | 65,65 | 0,38% | 76,00 |
| 24.11.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 1,32% | - |
| 21.11.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -0,84% | 1,00 |
| 20.11.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 1,40% | - |
| 19.11.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,54% | - |
| 18.11.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -1,60% | - |
| 17.11.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -1,28% | 58,00 |
| 14.11.2025 | 66,45 | 66,45 | 66,45 | 66,45 | -0,82% | - |
| 13.11.2025 | 66,55 | 67,00 | 66,55 | 67,00 | 0,30% | 40,00 |
| 12.11.2025 | 66,35 | 66,80 | 66,35 | 66,80 | -1,18% | 60,00 |
| 11.11.2025 | 66,80 | 67,60 | 66,80 | 67,60 | 0,90% | 1,00 |
| 10.11.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,06% | - |
| 07.11.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 1,53% | - |
| 06.11.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,93% | - |
| 05.11.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,25% | - |
| 04.11.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,01% | - |
| 03.11.2025 | 64,35 | 64,55 | 64,35 | 64,55 | -0,23% | 3,00 |
| 31.10.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,15% | - |
| 30.10.2025 | 64,90 | 64,90 | 64,80 | 64,80 | -0,23% | - |
| 29.10.2025 | 64,95 | 64,95 | 64,95 | 64,95 | -0,61% | - |
| 28.10.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 0,08% | - |
| 27.10.2025 | 65,50 | 65,50 | 65,30 | 65,30 | -0,38% | - |
| 24.10.2025 | 65,55 | 65,55 | 65,55 | 65,55 | -0,08% | - |
| 23.10.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,76% | - |
| 22.10.2025 | 65,40 | 66,10 | 65,40 | 66,10 | 0,30% | 40,00 |
| 21.10.2025 | 64,95 | 65,90 | 64,95 | 65,90 | 0,92% | 5,00 |
| 20.10.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,85% | - |
| 17.10.2025 | 63,80 | 64,75 | 63,80 | 64,75 | 0,15% | 15,00 |
| 16.10.2025 | 63,80 | 64,65 | 63,80 | 64,65 | 1,73% | 30,00 |
| 15.10.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -0,63% | - |
| 14.10.2025 | 63,95 | 63,95 | 63,95 | 63,95 | -0,54% | - |
| 13.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,55% | 120,00 |