71,650€
3,17%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 70,83 | 71,83 | 70,30 | 71,70 | 3,24% | - |
| 16.07.2026 | 69,45 | 69,45 | 69,45 | 69,45 | 0,80% | - |
| 15.07.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -0,79% | - |
| 14.07.2026 | 69,95 | 69,95 | 69,40 | 69,45 | 0,14% | 3.610,00 |
| 13.07.2026 | 69,35 | 69,35 | 69,35 | 69,35 | -0,64% | - |
| 10.07.2026 | 69,80 | 70,00 | 69,80 | 69,80 | -1,13% | 1.200,00 |
| 09.07.2026 | 70,00 | 70,60 | 70,00 | 70,60 | -0,28% | 40,00 |
| 08.07.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 1,29% | - |
| 07.07.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -0,57% | - |
| 06.07.2026 | 70,35 | 70,35 | 70,30 | 70,30 | -0,28% | 100,00 |
| 03.07.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,66% | - |
| 02.07.2026 | 69,35 | 69,35 | 69,35 | 69,35 | 0,51% | - |
| 01.07.2026 | 68,15 | 69,00 | 68,15 | 69,00 | 1,47% | 3,00 |
| 30.06.2026 | 69,60 | 69,60 | 68,00 | 68,00 | -2,30% | 110,00 |
| 29.06.2026 | 68,90 | 69,60 | 68,90 | 69,60 | 3,03% | 10,00 |
| 26.06.2026 | 67,55 | 67,55 | 67,55 | 67,55 | -1,75% | - |
| 25.06.2026 | 68,05 | 68,75 | 68,05 | 68,75 | 4,25% | 600,00 |
| 24.06.2026 | 65,95 | 65,95 | 65,95 | 65,95 | -0,98% | - |
| 23.06.2026 | 64,75 | 66,60 | 64,75 | 66,60 | 1,99% | 20,00 |
| 22.06.2026 | 65,70 | 65,70 | 65,30 | 65,30 | -2,54% | 15,00 |
| 19.06.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 1,28% | 45,00 |
| 18.06.2026 | 64,90 | 66,15 | 64,90 | 66,15 | 1,69% | 171,00 |
| 17.06.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 0,85% | - |
| 16.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,31% | - |
| 15.06.2026 | 64,70 | 64,70 | 64,70 | 64,70 | 1,49% | - |
| 12.06.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 0,55% | - |
| 11.06.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,56% | - |
| 10.06.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 0,40% | - |
| 09.06.2026 | 61,45 | 62,80 | 61,45 | 62,80 | 1,95% | 149,00 |
| 08.06.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 2,07% | - |
| 05.06.2026 | 60,35 | 60,35 | 60,35 | 60,35 | -0,74% | - |
| 04.06.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -1,22% | - |
| 03.06.2026 | 61,55 | 61,55 | 61,55 | 61,55 | 0,90% | - |
| 02.06.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,37% | - |
| 01.06.2026 | 62,10 | 62,10 | 61,40 | 61,85 | -2,29% | 1.100,00 |
| 29.05.2026 | 62,55 | 63,30 | 62,55 | 63,30 | 1,12% | 25,00 |
| 28.05.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -1,11% | - |
| 27.05.2026 | 61,30 | 63,30 | 61,30 | 63,30 | 1,69% | 200,00 |
| 26.05.2026 | 61,65 | 62,25 | 61,65 | 62,25 | 0,24% | 25,00 |
| 25.05.2026 | 61,70 | 62,10 | 61,70 | 62,10 | 0,73% | 24,00 |
| 22.05.2026 | 61,15 | 61,65 | 61,15 | 61,65 | 0,41% | 10,00 |
| 21.05.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | - |
| 20.05.2026 | 61,75 | 61,75 | 61,50 | 61,50 | 0,41% | 24,00 |
| 19.05.2026 | 60,85 | 61,25 | 60,85 | 61,25 | 2,42% | 28,00 |
| 18.05.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | - |
| 15.05.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,59% | - |
| 14.05.2026 | 59,75 | 59,75 | 59,75 | 59,75 | 1,27% | - |
| 13.05.2026 | 59,40 | 59,40 | 59,00 | 59,00 | -1,34% | 14,00 |
| 12.05.2026 | 58,85 | 59,80 | 58,85 | 59,80 | -0,33% | 1.365,00 |
| 11.05.2026 | 59,90 | 60,00 | 59,05 | 60,00 | -1,48% | 46,00 |
| 08.05.2026 | 61,25 | 61,25 | 60,90 | 60,90 | -2,25% | 16,00 |
| 07.05.2026 | 59,85 | 62,30 | 59,85 | 62,30 | 4,36% | 240,00 |
| 06.05.2026 | 58,70 | 59,70 | 58,70 | 59,70 | 1,96% | 25,00 |
| 05.05.2026 | 57,90 | 58,55 | 57,90 | 58,55 | -0,09% | 1.000,00 |
| 04.05.2026 | 59,65 | 59,65 | 58,60 | 58,60 | 1,03% | 91,00 |
| 30.04.2026 | 58,20 | 58,20 | 58,00 | 58,00 | -1,28% | 32,00 |
| 29.04.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -1,01% | 1,00 |
| 28.04.2026 | 58,75 | 59,35 | 58,75 | 59,35 | -1,98% | 42,00 |
| 27.04.2026 | 61,35 | 61,35 | 60,50 | 60,55 | -1,38% | 1.050,00 |
| 24.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,65% | - |
| 23.04.2026 | 61,25 | 61,85 | 61,25 | 61,80 | 0,49% | 39,00 |
| 22.04.2026 | 62,00 | 62,00 | 61,50 | 61,50 | -1,28% | 122,00 |
| 21.04.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -1,19% | - |
| 20.04.2026 | 61,85 | 63,05 | 61,85 | 63,05 | 3,45% | 115,00 |
| 17.04.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -1,69% | - |
| 16.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,56% | 75,00 |
| 15.04.2026 | 61,25 | 61,45 | 61,05 | 61,05 | -0,65% | 360,00 |
| 14.04.2026 | 61,45 | 61,45 | 61,45 | 61,45 | -2,07% | - |
| 13.04.2026 | 61,75 | 62,75 | 61,75 | 62,75 | -0,40% | 150,00 |
| 10.04.2026 | 62,35 | 63,00 | 62,35 | 63,00 | 1,20% | 64,00 |
| 09.04.2026 | 62,05 | 62,25 | 62,05 | 62,25 | -0,24% | 150,00 |
| 08.04.2026 | 61,75 | 62,40 | 61,75 | 62,40 | 3,06% | 40,00 |
| 07.04.2026 | 60,05 | 60,80 | 60,05 | 60,55 | -1,06% | 25,00 |
| 02.04.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -3,16% | - |
| 01.04.2026 | 61,70 | 63,20 | 61,70 | 63,20 | 1,53% | 10,00 |
| 31.03.2026 | 61,65 | 62,25 | 61,65 | 62,25 | 1,06% | 80,00 |
| 30.03.2026 | 61,75 | 61,75 | 60,50 | 61,60 | -1,28% | 1.350,00 |
| 27.03.2026 | 62,65 | 62,65 | 62,20 | 62,40 | -1,81% | 330,00 |
| 26.03.2026 | 62,25 | 63,65 | 62,25 | 63,55 | 0,71% | 60,00 |
| 25.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 1,28% | 80,00 |
| 24.03.2026 | 61,95 | 62,30 | 61,95 | 62,30 | 0,08% | 50,00 |
| 23.03.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -0,24% | 32,00 |
| 20.03.2026 | 62,20 | 62,40 | 62,20 | 62,40 | -1,42% | 80,00 |
| 19.03.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -2,31% | - |
| 18.03.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -0,99% | - |
| 17.03.2026 | 64,70 | 65,45 | 64,70 | 65,45 | -0,46% | 30,00 |
| 16.03.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 0,31% | 1,00 |
| 13.03.2026 | 66,00 | 66,00 | 65,55 | 65,55 | -1,06% | 20,00 |
| 12.03.2026 | 65,35 | 66,25 | 65,35 | 66,25 | 1,30% | 30,00 |
| 11.03.2026 | 68,35 | 68,35 | 65,25 | 65,40 | -4,32% | 79,00 |
| 10.03.2026 | 68,35 | 68,35 | 68,35 | 68,35 | -0,29% | - |
| 09.03.2026 | 67,20 | 68,55 | 67,20 | 68,55 | -2,42% | 15,00 |
| 06.03.2026 | 70,25 | 70,25 | 70,25 | 70,25 | -1,06% | - |
| 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 |