84,020€
0,70%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 77,80 | 77,80 | 77,04 | 77,66 | -1,32% | 270,00 |
| 06.11.2024 | 80,88 | 80,88 | 78,70 | 78,70 | -0,63% | 689,00 |
| 05.11.2024 | 79,24 | 79,24 | 79,20 | 79,20 | 0,03% | 60,00 |
| 04.11.2024 | 79,60 | 79,60 | 79,18 | 79,18 | -0,05% | 376,00 |
| 01.11.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,10% | - |
| 31.10.2024 | 79,70 | 79,70 | 79,30 | 79,30 | -1,88% | 550,00 |
| 30.10.2024 | 81,24 | 81,24 | 80,82 | 80,82 | -0,61% | 15,00 |
| 29.10.2024 | 82,32 | 82,32 | 81,32 | 81,32 | -1,19% | 234,00 |
| 28.10.2024 | 82,22 | 82,30 | 82,22 | 82,30 | 0,93% | 50,00 |
| 25.10.2024 | 81,78 | 81,80 | 81,54 | 81,54 | -0,54% | 50,00 |
| 24.10.2024 | 82,68 | 82,92 | 81,98 | 81,98 | -0,75% | 120,00 |
| 23.10.2024 | 82,38 | 82,98 | 82,38 | 82,60 | -0,77% | 1.050,00 |
| 22.10.2024 | 83,90 | 83,90 | 83,08 | 83,24 | -1,02% | 42,00 |
| 21.10.2024 | 84,58 | 84,94 | 84,10 | 84,10 | -0,92% | 248,00 |
| 18.10.2024 | 84,72 | 85,00 | 84,72 | 84,88 | 0,05% | 325,00 |
| 17.10.2024 | 84,14 | 85,02 | 84,14 | 84,84 | 0,43% | 490,00 |
| 16.10.2024 | 83,40 | 84,48 | 83,36 | 84,48 | 0,62% | 70,00 |
| 15.10.2024 | 83,24 | 83,96 | 83,24 | 83,96 | 0,86% | 195,00 |
| 14.10.2024 | 82,24 | 83,24 | 82,24 | 83,24 | 0,53% | 250,00 |
| 11.10.2024 | 82,80 | 82,80 | 82,80 | 82,80 | 0,05% | - |
| 10.10.2024 | 82,58 | 83,00 | 82,58 | 82,76 | 0,19% | 200,00 |
| 09.10.2024 | 81,68 | 82,60 | 81,68 | 82,60 | 1,23% | 110,00 |
| 08.10.2024 | 81,36 | 81,60 | 81,36 | 81,60 | -0,44% | - |
| 07.10.2024 | 81,52 | 81,96 | 81,30 | 81,96 | 0,89% | 648,00 |
| 04.10.2024 | 81,18 | 81,30 | 81,18 | 81,24 | -0,02% | 1.440,00 |
| 03.10.2024 | 81,66 | 81,66 | 81,26 | 81,26 | -0,81% | 110,00 |
| 02.10.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -1,25% | - |
| 01.10.2024 | 84,40 | 84,40 | 82,78 | 82,96 | -1,03% | 402,00 |
| 30.09.2024 | 83,14 | 84,50 | 83,00 | 83,82 | 0,96% | 119,00 |
| 27.09.2024 | 81,20 | 83,02 | 81,20 | 83,02 | 1,77% | 100,00 |
| 26.09.2024 | 81,14 | 81,58 | 81,14 | 81,58 | 0,20% | 20,00 |
| 25.09.2024 | 81,42 | 81,42 | 81,42 | 81,42 | -0,63% | - |
| 24.09.2024 | 81,86 | 81,94 | 81,86 | 81,94 | 0,29% | 20,00 |
| 23.09.2024 | 80,80 | 81,70 | 80,80 | 81,70 | 0,94% | 2.437,00 |
| 20.09.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,07% | - |
| 19.09.2024 | 79,58 | 81,70 | 79,58 | 81,00 | 0,85% | 1.153,00 |
| 18.09.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,20% | - |
| 17.09.2024 | 80,62 | 80,62 | 80,16 | 80,16 | 0,05% | 338,00 |
| 16.09.2024 | 80,20 | 80,20 | 80,12 | 80,12 | 1,42% | - |
| 13.09.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -1,55% | - |
| 12.09.2024 | 80,54 | 80,54 | 80,24 | 80,24 | -0,79% | 3,00 |
| 11.09.2024 | 80,46 | 80,88 | 80,46 | 80,88 | 0,67% | 7,00 |
| 10.09.2024 | 80,56 | 80,72 | 80,34 | 80,34 | -1,08% | 50,00 |
| 09.09.2024 | 81,08 | 81,22 | 81,08 | 81,22 | -0,02% | 300,00 |
| 06.09.2024 | 81,34 | 81,34 | 81,24 | 81,24 | -1,22% | 25,00 |
| 05.09.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -0,99% | - |
| 04.09.2024 | 82,50 | 83,06 | 82,50 | 83,06 | -0,02% | - |
| 03.09.2024 | 82,68 | 83,26 | 82,68 | 83,08 | 0,46% | 318,00 |
| 02.09.2024 | 82,40 | 82,70 | 82,40 | 82,70 | 0,10% | 243,00 |
| 30.08.2024 | 82,38 | 82,62 | 82,26 | 82,62 | 0,39% | 96,00 |
| 29.08.2024 | 81,66 | 82,54 | 81,66 | 82,30 | 0,34% | 1.055,00 |
| 28.08.2024 | 81,66 | 82,16 | 81,62 | 82,02 | 0,84% | 70,00 |
| 27.08.2024 | 81,08 | 81,34 | 81,08 | 81,34 | 0,57% | - |
| 26.08.2024 | 80,54 | 80,88 | 80,54 | 80,88 | -0,42% | 55,00 |
| 23.08.2024 | 80,50 | 81,22 | 80,50 | 81,22 | 0,72% | 223,00 |
| 22.08.2024 | 79,76 | 80,64 | 79,76 | 80,64 | 1,49% | 5,00 |
| 21.08.2024 | 79,50 | 79,50 | 79,46 | 79,46 | 0,46% | 30,00 |
| 20.08.2024 | 77,92 | 79,10 | 77,92 | 79,10 | 1,91% | 804,00 |
| 19.08.2024 | 77,88 | 78,26 | 77,62 | 77,62 | -1,22% | 25,00 |
| 16.08.2024 | 78,04 | 78,58 | 77,72 | 78,58 | 0,33% | 202,00 |
| 15.08.2024 | 78,66 | 78,66 | 78,32 | 78,32 | -0,03% | - |
| 14.08.2024 | 79,10 | 79,10 | 78,34 | 78,34 | -0,66% | 314,00 |
| 13.08.2024 | 78,50 | 78,86 | 78,50 | 78,86 | 0,87% | 505,00 |
| 12.08.2024 | 77,52 | 78,18 | 77,52 | 78,18 | 0,88% | 80,00 |
| 09.08.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 0,18% | 30,00 |
| 08.08.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,85% | - |
| 07.08.2024 | 77,58 | 78,02 | 77,32 | 78,02 | 0,26% | 20,00 |
| 06.08.2024 | 77,84 | 77,84 | 76,56 | 77,82 | 0,96% | 80,00 |
| 05.08.2024 | 76,96 | 77,28 | 76,58 | 77,08 | -1,18% | 263,00 |