73,740€
0,66%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 72,23 | 74,12 | 72,02 | 73,72 | 0,63% | 1,00 |
| 02.04.2025 | 73,38 | 73,38 | 73,00 | 73,26 | -0,54% | 420,00 |
| 01.04.2025 | 73,60 | 73,66 | 73,40 | 73,66 | 0,16% | 697,00 |
| 31.03.2025 | 73,50 | 73,54 | 73,38 | 73,54 | -1,16% | 560,00 |
| 28.03.2025 | 74,24 | 74,64 | 74,24 | 74,40 | 0,19% | 266,00 |
| 27.03.2025 | 72,18 | 74,26 | 72,18 | 74,26 | 2,43% | 881,00 |
| 26.03.2025 | 72,94 | 72,94 | 72,50 | 72,50 | -0,25% | 85,00 |
| 25.03.2025 | 73,34 | 73,52 | 72,68 | 72,68 | -1,12% | 651,00 |
| 24.03.2025 | 75,06 | 75,06 | 73,50 | 73,50 | -1,82% | 380,00 |
| 21.03.2025 | 75,04 | 75,04 | 74,54 | 74,86 | -0,21% | 1.150,00 |
| 20.03.2025 | 74,72 | 75,16 | 74,72 | 75,02 | 0,13% | 325,00 |
| 19.03.2025 | 75,02 | 75,16 | 74,44 | 74,92 | -0,98% | 730,00 |
| 18.03.2025 | 75,86 | 76,10 | 75,66 | 75,66 | -0,71% | 220,00 |
| 17.03.2025 | 75,82 | 76,20 | 75,52 | 76,20 | 0,16% | 71,00 |
| 14.03.2025 | 75,70 | 76,08 | 74,82 | 76,08 | 1,39% | 1.123,00 |
| 13.03.2025 | 74,28 | 75,32 | 74,02 | 75,04 | -0,27% | 1.518,00 |
| 12.03.2025 | 78,26 | 78,38 | 75,00 | 75,24 | -3,64% | 2.561,00 |
| 11.03.2025 | 80,78 | 80,96 | 77,94 | 78,08 | -9,94% | 2.785,00 |
| 10.03.2025 | 87,26 | 88,00 | 86,70 | 86,70 | 0,77% | 410,00 |
| 07.03.2025 | 86,04 | 86,04 | 86,04 | 86,04 | 0,07% | - |
| 06.03.2025 | 85,42 | 86,40 | 85,42 | 85,98 | 0,21% | 3.595,00 |
| 05.03.2025 | 84,90 | 86,00 | 84,90 | 85,80 | 1,32% | 505,00 |
| 04.03.2025 | 83,70 | 84,68 | 83,70 | 84,68 | 1,03% | 65,00 |
| 03.03.2025 | 82,84 | 84,22 | 82,40 | 83,82 | 1,33% | 420,00 |
| 28.02.2025 | 81,32 | 82,72 | 81,32 | 82,72 | 0,85% | 118,00 |
| 27.02.2025 | 82,96 | 82,96 | 81,90 | 82,02 | -1,58% | 366,00 |
| 26.02.2025 | 83,66 | 83,66 | 83,34 | 83,34 | -0,10% | 119,00 |
| 25.02.2025 | 84,26 | 84,26 | 83,42 | 83,42 | -0,69% | 40,00 |
| 24.02.2025 | 84,12 | 84,12 | 84,00 | 84,00 | 0,36% | 10,00 |
| 21.02.2025 | 83,30 | 83,94 | 83,30 | 83,70 | 0,19% | 190,00 |
| 20.02.2025 | 83,92 | 84,18 | 83,54 | 83,54 | -0,62% | 25,00 |
| 19.02.2025 | 83,92 | 84,54 | 83,66 | 84,06 | 0,12% | 714,00 |
| 18.02.2025 | 84,98 | 84,98 | 83,96 | 83,96 | -0,85% | 62,00 |
| 17.02.2025 | 84,64 | 84,68 | 84,64 | 84,68 | -0,68% | 4,00 |
| 14.02.2025 | 85,26 | 85,26 | 85,26 | 85,26 | 0,19% | - |
| 13.02.2025 | 84,84 | 85,10 | 84,84 | 85,10 | 1,14% | 90,00 |
| 12.02.2025 | 83,84 | 84,14 | 83,84 | 84,14 | -0,50% | 25,00 |
| 11.02.2025 | 84,22 | 84,56 | 84,22 | 84,56 | -0,02% | - |
| 10.02.2025 | 84,78 | 84,78 | 84,16 | 84,58 | -0,31% | 217,00 |
| 07.02.2025 | 83,68 | 85,10 | 83,68 | 84,84 | 1,05% | 716,00 |
| 06.02.2025 | 84,24 | 84,24 | 83,72 | 83,96 | 0,41% | 18,00 |
| 05.02.2025 | 83,32 | 83,62 | 83,32 | 83,62 | 0,02% | 20,00 |
| 04.02.2025 | 83,96 | 83,96 | 83,48 | 83,60 | 0,26% | 5,00 |
| 03.02.2025 | 83,10 | 83,38 | 83,10 | 83,38 | -1,72% | 17,00 |
| 31.01.2025 | 84,60 | 85,12 | 84,60 | 84,84 | -0,12% | 167,00 |
| 30.01.2025 | 84,08 | 85,00 | 84,08 | 84,94 | 2,12% | 10.018,00 |
| 29.01.2025 | 83,46 | 83,46 | 83,18 | 83,18 | -0,86% | - |
| 28.01.2025 | 84,02 | 84,02 | 83,86 | 83,90 | 0,12% | 700,00 |
| 27.01.2025 | 83,22 | 84,22 | 83,22 | 83,80 | -0,26% | 26,00 |
| 24.01.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 0,84% | - |
| 23.01.2025 | 83,64 | 83,64 | 83,32 | 83,32 | -0,17% | 30,00 |
| 22.01.2025 | 83,48 | 83,48 | 83,40 | 83,46 | 0,97% | 150,00 |
| 21.01.2025 | 82,28 | 82,66 | 82,28 | 82,66 | 0,02% | 70,00 |
| 20.01.2025 | 83,10 | 83,20 | 82,64 | 82,64 | -0,96% | 271,00 |
| 17.01.2025 | 83,10 | 83,44 | 83,10 | 83,44 | 2,25% | 470,00 |
| 16.01.2025 | 82,60 | 82,60 | 81,60 | 81,60 | -1,19% | 500,00 |
| 15.01.2025 | 82,54 | 82,72 | 82,54 | 82,58 | -0,41% | 320,00 |
| 14.01.2025 | 83,06 | 83,16 | 82,92 | 82,92 | -0,86% | 150,00 |
| 13.01.2025 | 84,34 | 84,34 | 83,64 | 83,64 | -1,16% | 10,00 |
| 10.01.2025 | 84,40 | 84,62 | 84,40 | 84,62 | 0,09% | 300,00 |
| 09.01.2025 | 84,02 | 84,54 | 84,02 | 84,54 | 1,05% | 240,00 |
| 08.01.2025 | 82,80 | 83,66 | 82,80 | 83,66 | 1,11% | 100,00 |
| 07.01.2025 | 82,32 | 82,74 | 82,32 | 82,74 | 0,12% | 400,00 |
| 06.01.2025 | 82,64 | 82,64 | 82,64 | 82,64 | -0,60% | 10,00 |
| 03.01.2025 | 83,00 | 83,14 | 83,00 | 83,14 | -0,83% | 2,00 |
| 02.01.2025 | 84,74 | 84,74 | 83,84 | 83,84 | 0,10% | 65,00 |
| 30.12.2024 | 83,76 | 83,76 | 83,76 | 83,76 | 0,36% | - |
| 27.12.2024 | 83,46 | 83,46 | 83,46 | 83,46 | -0,83% | - |
| 23.12.2024 | 83,78 | 84,16 | 83,78 | 84,16 | 1,28% | 123,00 |
| 20.12.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -0,41% | - |
| 19.12.2024 | 83,20 | 83,78 | 83,20 | 83,44 | 0,07% | 82,00 |
| 18.12.2024 | 84,32 | 84,32 | 83,38 | 83,38 | -1,77% | 160,00 |
| 17.12.2024 | 85,12 | 85,12 | 84,88 | 84,88 | -0,93% | - |
| 16.12.2024 | 85,18 | 85,86 | 85,08 | 85,68 | 1,59% | 770,00 |
| 13.12.2024 | 84,34 | 84,38 | 84,34 | 84,34 | -0,24% | 16,00 |
| 12.12.2024 | 85,56 | 85,82 | 84,54 | 84,54 | -2,33% | 620,00 |
| 11.12.2024 | 85,54 | 86,56 | 85,54 | 86,56 | 2,73% | 425,00 |
| 10.12.2024 | 83,02 | 84,26 | 83,02 | 84,26 | 1,27% | 320,00 |
| 09.12.2024 | 83,16 | 83,20 | 83,14 | 83,20 | -1,63% | 3,00 |
| 06.12.2024 | 83,00 | 84,58 | 83,00 | 84,58 | 3,42% | 74,00 |
| 05.12.2024 | 81,46 | 81,78 | 81,46 | 81,78 | 0,49% | 20,00 |
| 04.12.2024 | 81,38 | 81,38 | 81,38 | 81,38 | 0,05% | - |
| 03.12.2024 | 81,06 | 81,76 | 81,06 | 81,34 | 0,30% | 174,00 |
| 02.12.2024 | 80,66 | 81,10 | 80,66 | 81,10 | 0,32% | 100,00 |
| 29.11.2024 | 80,40 | 80,84 | 80,40 | 80,84 | 0,12% | 42,00 |
| 28.11.2024 | 81,08 | 81,08 | 80,74 | 80,74 | 0,57% | 750,00 |
| 27.11.2024 | 80,28 | 80,28 | 80,28 | 80,28 | 1,57% | 150,00 |
| 26.11.2024 | 78,66 | 79,04 | 78,64 | 79,04 | 0,20% | 46,00 |
| 25.11.2024 | 78,88 | 78,88 | 78,88 | 78,88 | 1,28% | - |
| 22.11.2024 | 78,10 | 78,14 | 77,88 | 77,88 | 0,10% | 50,00 |
| 21.11.2024 | 78,02 | 78,02 | 77,80 | 77,80 | -0,44% | - |
| 20.11.2024 | 78,44 | 78,44 | 78,14 | 78,14 | 0,13% | 450,00 |
| 19.11.2024 | 78,94 | 79,04 | 78,04 | 78,04 | -1,59% | 119,00 |
| 18.11.2024 | 79,52 | 79,54 | 79,30 | 79,30 | 0,33% | 120,00 |
| 15.11.2024 | 78,38 | 79,04 | 78,38 | 79,04 | 0,74% | 130,00 |
| 14.11.2024 | 77,78 | 78,46 | 77,78 | 78,46 | 0,72% | - |
| 13.11.2024 | 77,04 | 77,90 | 77,04 | 77,90 | 0,80% | 1.500,00 |
| 12.11.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -0,90% | - |
| 11.11.2024 | 78,06 | 78,06 | 77,98 | 77,98 | 0,13% | 305,00 |
| 08.11.2024 | 77,48 | 77,88 | 77,48 | 77,88 | 0,28% | 4.000,00 |