68,730€
-0,54%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 68,70 | 68,70 | 68,48 | 68,48 | -0,90% | 29,00 |
| 24.07.2025 | 68,86 | 69,10 | 68,86 | 69,10 | -0,32% | 15,00 |
| 23.07.2025 | 68,44 | 69,32 | 68,44 | 69,32 | 1,91% | 50,00 |
| 22.07.2025 | 67,64 | 68,02 | 67,64 | 68,02 | 0,56% | 204,00 |
| 21.07.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -0,41% | 15,00 |
| 18.07.2025 | 67,84 | 68,30 | 67,84 | 67,92 | -0,29% | 249,00 |
| 17.07.2025 | 68,02 | 68,12 | 68,02 | 68,12 | -0,21% | 10,00 |
| 16.07.2025 | 68,08 | 68,26 | 68,08 | 68,26 | 0,21% | 30,00 |
| 15.07.2025 | 68,58 | 68,58 | 68,12 | 68,12 | 1,10% | 1.025,00 |
| 14.07.2025 | 67,22 | 67,38 | 67,22 | 67,38 | -0,68% | 10,00 |
| 11.07.2025 | 68,36 | 68,64 | 67,84 | 67,84 | -0,67% | 105,00 |
| 10.07.2025 | 67,94 | 68,58 | 67,94 | 68,30 | -0,15% | 380,00 |
| 09.07.2025 | 67,74 | 68,40 | 67,74 | 68,40 | 1,60% | 515,00 |
| 08.07.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -0,33% | - |
| 07.07.2025 | 67,72 | 67,90 | 67,54 | 67,54 | -0,82% | 493,00 |
| 04.07.2025 | 67,92 | 68,18 | 67,92 | 68,10 | 2,44% | 200,00 |
| 03.07.2025 | 66,72 | 67,00 | 66,48 | 66,48 | -0,81% | 194,00 |
| 02.07.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 0,87% | - |
| 01.07.2025 | 66,70 | 67,06 | 66,44 | 66,44 | -0,66% | 1.050,00 |
| 30.06.2025 | 67,26 | 67,26 | 66,88 | 66,88 | 0,36% | 223,00 |
| 27.06.2025 | 66,42 | 66,64 | 66,42 | 66,64 | 0,24% | 30,00 |
| 26.06.2025 | 67,04 | 67,04 | 66,48 | 66,48 | 0,85% | 160,00 |
| 25.06.2025 | 66,62 | 66,62 | 65,92 | 65,92 | -1,20% | 55,00 |
| 24.06.2025 | 66,72 | 67,48 | 66,72 | 66,72 | 0,18% | 150,00 |
| 23.06.2025 | 65,72 | 66,60 | 65,70 | 66,60 | 0,51% | 200,00 |
| 20.06.2025 | 65,92 | 66,26 | 65,92 | 66,26 | 0,45% | 128,00 |
| 19.06.2025 | 65,92 | 65,96 | 65,92 | 65,96 | -0,57% | 8,00 |
| 18.06.2025 | 66,78 | 66,78 | 66,24 | 66,34 | -0,24% | 206,00 |
| 17.06.2025 | 67,04 | 67,04 | 66,50 | 66,50 | -1,28% | 185,00 |
| 16.06.2025 | 66,42 | 67,54 | 66,42 | 67,36 | -1,20% | 1.415,00 |
| 13.06.2025 | 68,42 | 68,42 | 67,52 | 68,18 | 0,41% | 300,00 |
| 12.06.2025 | 68,70 | 69,06 | 67,80 | 67,90 | -1,96% | 1.150,00 |
| 11.06.2025 | 69,50 | 69,50 | 68,52 | 69,26 | -0,49% | 267,00 |
| 10.06.2025 | 69,54 | 69,76 | 69,54 | 69,60 | -0,34% | 767,00 |
| 09.06.2025 | 69,82 | 69,96 | 69,82 | 69,84 | -0,29% | 51,00 |
| 06.06.2025 | 69,80 | 70,04 | 69,80 | 70,04 | -0,28% | 62,00 |
| 05.06.2025 | 70,28 | 70,28 | 70,24 | 70,24 | -0,57% | - |
| 04.06.2025 | 69,88 | 70,64 | 69,88 | 70,64 | 0,80% | 50,00 |
| 03.06.2025 | 70,24 | 70,24 | 70,08 | 70,08 | -0,68% | 100,00 |
| 02.06.2025 | 70,58 | 70,58 | 70,04 | 70,56 | -0,03% | 600,00 |
| 30.05.2025 | 70,58 | 70,58 | 70,58 | 70,58 | 0,09% | - |
| 29.05.2025 | 69,82 | 70,52 | 69,82 | 70,52 | 0,69% | 80,00 |
| 28.05.2025 | 70,52 | 70,52 | 70,04 | 70,04 | -0,91% | 660,00 |
| 27.05.2025 | 70,68 | 70,70 | 70,64 | 70,68 | -0,08% | 235,00 |
| 26.05.2025 | 70,74 | 70,74 | 70,74 | 70,74 | 0,94% | 40,00 |
| 23.05.2025 | 69,84 | 70,10 | 69,60 | 70,08 | -0,68% | 155,00 |
| 22.05.2025 | 70,86 | 70,86 | 70,54 | 70,56 | -1,09% | 20,00 |
| 21.05.2025 | 71,76 | 71,76 | 71,22 | 71,34 | 0,71% | 630,00 |
| 20.05.2025 | 70,26 | 70,88 | 70,22 | 70,84 | 0,94% | 70,00 |
| 19.05.2025 | 70,14 | 70,22 | 70,04 | 70,18 | 0,06% | 418,00 |
| 16.05.2025 | 70,32 | 70,34 | 70,14 | 70,14 | -0,14% | 10,00 |
| 15.05.2025 | 70,04 | 70,24 | 69,58 | 70,24 | 0,09% | 180,00 |
| 14.05.2025 | 70,40 | 70,40 | 70,18 | 70,18 | -1,54% | - |
| 13.05.2025 | 70,78 | 71,36 | 70,78 | 71,28 | 1,16% | 10.000,00 |
| 12.05.2025 | 69,10 | 70,72 | 69,10 | 70,46 | 2,86% | 465,00 |
| 09.05.2025 | 68,54 | 68,72 | 67,44 | 68,50 | -0,03% | 194,00 |
| 08.05.2025 | 69,52 | 69,52 | 67,08 | 68,52 | -0,20% | 503,00 |
| 07.05.2025 | 68,62 | 68,86 | 68,40 | 68,66 | -0,26% | 1.204,00 |
| 06.05.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,52% | - |
| 05.05.2025 | 69,34 | 69,56 | 69,16 | 69,20 | -0,37% | 3.915,00 |
| 02.05.2025 | 68,44 | 69,46 | 68,44 | 69,46 | 1,28% | 313,00 |
| 30.04.2025 | 67,58 | 68,58 | 67,58 | 68,58 | 0,76% | 281,00 |
| 29.04.2025 | 66,90 | 68,06 | 66,90 | 68,06 | -1,36% | 360,00 |
| 28.04.2025 | 68,54 | 69,36 | 68,54 | 69,00 | 0,50% | 316,00 |
| 25.04.2025 | 68,42 | 68,66 | 68,42 | 68,66 | -0,15% | 190,00 |
| 24.04.2025 | 69,12 | 69,12 | 68,44 | 68,76 | 0,06% | 120,00 |
| 23.04.2025 | 68,06 | 69,04 | 68,06 | 68,72 | 1,45% | 88,00 |
| 22.04.2025 | 66,60 | 67,92 | 66,60 | 67,74 | 0,80% | 863,00 |
| 17.04.2025 | 67,50 | 67,50 | 66,90 | 67,20 | 0,03% | 349,00 |
| 16.04.2025 | 67,38 | 68,08 | 67,18 | 67,18 | -1,15% | 1.379,00 |
| 15.04.2025 | 66,14 | 68,00 | 66,14 | 67,96 | 2,07% | 127,00 |
| 14.04.2025 | 67,84 | 67,84 | 66,10 | 66,58 | -0,36% | 2.128,00 |
| 11.04.2025 | 68,04 | 68,04 | 66,72 | 66,82 | -1,74% | 1.213,00 |
| 10.04.2025 | 70,00 | 70,00 | 68,00 | 68,00 | 2,13% | 440,00 |
| 09.04.2025 | 67,76 | 68,00 | 66,00 | 66,58 | -2,94% | 250,00 |
| 08.04.2025 | 68,92 | 69,24 | 68,30 | 68,60 | -1,58% | 350,00 |
| 07.04.2025 | 71,00 | 71,00 | 68,94 | 69,70 | -1,72% | 1.309,00 |
| 04.04.2025 | 73,42 | 74,12 | 70,92 | 70,92 | -3,54% | 242,00 |
| 03.04.2025 | 72,22 | 73,52 | 72,02 | 73,52 | 0,35% | 81,00 |
| 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 |