67,375€
-0,48%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 68,73 | 68,75 | 68,05 | 68,20 | -0,58% | - |
| 09.09.2025 | 68,15 | 69,00 | 67,70 | 68,60 | 0,62% | - |
| 08.09.2025 | 68,50 | 68,85 | 67,50 | 68,18 | 1,98% | 1,00 |
| 05.09.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,59% | - |
| 04.09.2025 | 65,65 | 67,25 | 65,65 | 67,25 | 2,05% | 15,00 |
| 03.09.2025 | 65,35 | 65,90 | 65,35 | 65,90 | 0,38% | 185,00 |
| 02.09.2025 | 65,65 | 65,65 | 65,65 | 65,65 | -0,68% | - |
| 01.09.2025 | 65,35 | 66,10 | 65,35 | 66,10 | -0,45% | 180,00 |
| 29.08.2025 | 65,65 | 66,40 | 65,65 | 66,40 | 0,99% | 25,00 |
| 28.08.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 0,00% | - |
| 27.08.2025 | 66,40 | 67,00 | 65,75 | 65,75 | -1,94% | 169,00 |
| 26.08.2025 | 66,70 | 67,05 | 66,70 | 67,05 | -0,74% | 90,00 |
| 25.08.2025 | 67,55 | 67,55 | 67,55 | 67,55 | 0,52% | 30,00 |
| 22.08.2025 | 66,40 | 67,35 | 66,40 | 67,20 | 0,52% | 78,00 |
| 21.08.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,37% | - |
| 20.08.2025 | 65,90 | 67,10 | 65,90 | 67,10 | 1,21% | 11,00 |
| 19.08.2025 | 65,10 | 66,30 | 65,10 | 66,30 | 1,45% | 143,00 |
| 18.08.2025 | 65,10 | 65,35 | 65,10 | 65,35 | 0,93% | 100,00 |
| 15.08.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 0,15% | - |
| 14.08.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -0,39% | - |
| 13.08.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,93% | - |
| 12.08.2025 | 63,55 | 64,30 | 63,55 | 64,30 | 0,31% | - |
| 11.08.2025 | 63,50 | 64,40 | 63,50 | 64,10 | 0,08% | 141,00 |
| 08.08.2025 | 64,05 | 64,05 | 64,05 | 64,05 | 0,39% | - |
| 07.08.2025 | 61,25 | 63,80 | 61,25 | 63,80 | 2,90% | 20,00 |
| 06.08.2025 | 62,30 | 62,30 | 62,00 | 62,00 | 0,08% | 1,00 |
| 05.08.2025 | 62,10 | 62,10 | 61,95 | 61,95 | -0,72% | - |
| 04.08.2025 | 63,70 | 63,70 | 61,95 | 62,40 | -0,08% | 78,00 |
| 01.08.2025 | 61,65 | 62,45 | 61,65 | 62,45 | 0,73% | 160,00 |
| 31.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 30.07.2025 | 62,65 | 63,30 | 62,50 | 62,50 | -1,34% | 387,00 |
| 29.07.2025 | 62,50 | 63,35 | 62,50 | 63,35 | -0,47% | 660,00 |
| 28.07.2025 | 63,55 | 63,65 | 63,55 | 63,65 | 1,11% | 77,00 |
| 25.07.2025 | 63,05 | 63,05 | 62,95 | 62,95 | -0,87% | 10,00 |
| 24.07.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -0,70% | - |
| 23.07.2025 | 63,15 | 64,20 | 63,15 | 63,95 | 2,65% | 355,00 |
| 22.07.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,58% | - |
| 21.07.2025 | 62,25 | 63,30 | 62,25 | 63,30 | 1,93% | 47,00 |
| 18.07.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,80% | - |
| 17.07.2025 | 62,85 | 62,85 | 62,60 | 62,60 | 0,64% | 26,00 |
| 16.07.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,35% | - |
| 15.07.2025 | 62,45 | 63,05 | 62,45 | 63,05 | 0,32% | 150,00 |
| 14.07.2025 | 61,00 | 62,85 | 61,00 | 62,85 | 0,72% | 50,00 |
| 11.07.2025 | 62,25 | 62,70 | 62,25 | 62,40 | -1,27% | 41,00 |
| 10.07.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,53% | 2,00 |
| 09.07.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 0,57% | - |
| 08.07.2025 | 62,00 | 62,00 | 61,90 | 61,90 | -1,43% | - |
| 07.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,72% | 8,00 |
| 04.07.2025 | 61,65 | 62,35 | 61,65 | 62,35 | 1,22% | 20,00 |
| 03.07.2025 | 61,00 | 61,60 | 61,00 | 61,60 | -0,24% | - |
| 02.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,65% | - |
| 01.07.2025 | 61,10 | 61,35 | 61,10 | 61,35 | 0,57% | 5,00 |
| 30.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,08% | 15,00 |
| 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 |