75,780€
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,18 | 76,21 | 75,39 | 75,92 | 0,18% | - |
| 30.07.2026 | 75,78 | 75,78 | 75,78 | 75,78 | -0,68% | - |
| 29.07.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -0,26% | - |
| 28.07.2026 | 74,86 | 76,50 | 74,86 | 76,50 | 2,88% | 50,00 |
| 27.07.2026 | 74,62 | 74,62 | 74,36 | 74,36 | 1,53% | 153,00 |
| 24.07.2026 | 73,24 | 73,24 | 73,24 | 73,24 | -1,66% | - |
| 23.07.2026 | 74,48 | 74,48 | 74,48 | 74,48 | -1,35% | - |
| 22.07.2026 | 74,50 | 75,50 | 74,50 | 75,50 | 1,45% | 43,00 |
| 21.07.2026 | 75,02 | 75,02 | 74,42 | 74,42 | -0,61% | 220,00 |
| 20.07.2026 | 74,44 | 74,88 | 74,44 | 74,88 | -0,56% | 1.073,00 |
| 17.07.2026 | 74,40 | 75,40 | 74,40 | 75,30 | 2,17% | 345,00 |
| 16.07.2026 | 73,54 | 73,70 | 73,54 | 73,70 | 0,08% | 25,00 |
| 15.07.2026 | 72,70 | 73,64 | 72,70 | 73,64 | 0,44% | 100,00 |
| 14.07.2026 | 74,38 | 74,38 | 73,22 | 73,32 | -1,50% | 489,00 |
| 13.07.2026 | 74,00 | 74,44 | 74,00 | 74,44 | 0,57% | 20,00 |
| 10.07.2026 | 74,00 | 74,50 | 74,00 | 74,02 | 0,16% | 165,00 |
| 09.07.2026 | 74,88 | 74,88 | 73,90 | 73,90 | -1,34% | 55,00 |
| 08.07.2026 | 75,02 | 75,02 | 74,90 | 74,90 | -1,86% | 140,00 |
| 07.07.2026 | 74,46 | 76,32 | 74,46 | 76,32 | 2,58% | 175,00 |
| 06.07.2026 | 75,00 | 75,58 | 74,40 | 74,40 | -0,83% | 18,00 |
| 03.07.2026 | 75,48 | 75,48 | 74,78 | 75,02 | -0,66% | 105,00 |
| 02.07.2026 | 74,00 | 75,56 | 73,54 | 75,52 | 2,75% | 256,00 |
| 01.07.2026 | 73,14 | 73,54 | 73,14 | 73,50 | 0,33% | 127,00 |
| 30.06.2026 | 74,24 | 74,24 | 73,18 | 73,26 | -1,03% | 271,00 |
| 29.06.2026 | 73,78 | 74,02 | 73,78 | 74,02 | 0,41% | 320,00 |
| 26.06.2026 | 72,20 | 73,72 | 72,20 | 73,72 | 0,44% | 505,00 |
| 25.06.2026 | 72,40 | 73,50 | 72,40 | 73,40 | 1,24% | 153,00 |
| 24.06.2026 | 70,46 | 72,50 | 70,46 | 72,50 | 4,32% | 242,00 |
| 23.06.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,03% | - |
| 22.06.2026 | 70,04 | 70,04 | 69,52 | 69,52 | -1,70% | 216,00 |
| 19.06.2026 | 70,72 | 70,72 | 70,72 | 70,72 | 0,86% | 30,00 |
| 18.06.2026 | 70,12 | 70,12 | 70,12 | 70,12 | -0,82% | - |
| 17.06.2026 | 69,74 | 71,00 | 69,74 | 70,70 | 1,90% | 250,00 |
| 16.06.2026 | 69,52 | 69,66 | 69,38 | 69,38 | -0,26% | 350,00 |
| 15.06.2026 | 69,92 | 69,92 | 69,56 | 69,56 | 1,76% | 13,00 |
| 12.06.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -0,09% | - |
| 11.06.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -0,64% | - |
| 10.06.2026 | 68,02 | 68,92 | 68,02 | 68,86 | 1,89% | 115,00 |
| 09.06.2026 | 66,18 | 67,78 | 66,18 | 67,58 | 1,72% | 353,00 |
| 08.06.2026 | 66,44 | 66,44 | 66,44 | 66,44 | 2,18% | - |
| 05.06.2026 | 65,02 | 65,02 | 65,02 | 65,02 | -0,61% | - |
| 04.06.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -0,88% | - |
| 03.06.2026 | 65,80 | 66,00 | 65,80 | 66,00 | -0,24% | 492,00 |
| 02.06.2026 | 65,76 | 66,30 | 65,76 | 66,16 | -0,60% | 49,00 |
| 01.06.2026 | 66,56 | 66,56 | 66,56 | 66,56 | -0,86% | 100,00 |
| 29.05.2026 | 67,14 | 67,14 | 67,14 | 67,14 | 0,09% | - |
| 28.05.2026 | 67,00 | 67,16 | 67,00 | 67,08 | 1,88% | 250,00 |
| 27.05.2026 | 65,84 | 65,84 | 65,84 | 65,84 | -0,69% | - |
| 26.05.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -0,48% | - |
| 25.05.2026 | 66,12 | 66,62 | 66,12 | 66,62 | 1,49% | 76,00 |
| 22.05.2026 | 65,66 | 65,66 | 65,64 | 65,64 | 0,37% | 3,00 |
| 21.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -0,91% | - |
| 20.05.2026 | 65,72 | 66,06 | 65,72 | 66,00 | 0,89% | 46,00 |
| 19.05.2026 | 65,20 | 65,42 | 65,20 | 65,42 | 0,28% | 2,00 |
| 18.05.2026 | 63,72 | 65,60 | 63,72 | 65,24 | 2,23% | 352,00 |
| 15.05.2026 | 63,24 | 63,82 | 63,24 | 63,82 | -0,09% | 50,00 |
| 14.05.2026 | 63,52 | 63,88 | 63,52 | 63,88 | 0,85% | 30,00 |
| 13.05.2026 | 63,22 | 63,34 | 63,22 | 63,34 | 0,16% | 1.000,00 |
| 12.05.2026 | 62,92 | 63,24 | 62,92 | 63,24 | -0,41% | 120,00 |
| 11.05.2026 | 64,52 | 64,52 | 63,28 | 63,50 | -2,31% | 370,00 |
| 08.05.2026 | 65,40 | 65,40 | 65,00 | 65,00 | -1,28% | 1.617,00 |
| 07.05.2026 | 64,60 | 66,46 | 64,60 | 65,84 | 4,11% | 615,00 |
| 06.05.2026 | 62,08 | 63,24 | 62,08 | 63,24 | 1,97% | 431,00 |
| 05.05.2026 | 61,28 | 62,02 | 61,28 | 62,02 | -0,51% | 10,00 |
| 04.05.2026 | 62,54 | 62,54 | 62,20 | 62,34 | 0,35% | 1.009,00 |
| 30.04.2026 | 61,72 | 62,12 | 61,72 | 62,12 | 0,19% | 250,00 |
| 29.04.2026 | 62,78 | 62,78 | 62,00 | 62,00 | -1,05% | 594,00 |
| 28.04.2026 | 61,90 | 62,66 | 61,90 | 62,66 | -2,85% | 80,00 |
| 27.04.2026 | 64,92 | 64,92 | 64,00 | 64,50 | -0,65% | 436,00 |
| 24.04.2026 | 64,66 | 65,30 | 64,66 | 64,92 | 0,28% | 1.653,00 |
| 23.04.2026 | 65,42 | 65,70 | 64,74 | 64,74 | -1,43% | 405,00 |
| 22.04.2026 | 65,20 | 65,68 | 65,20 | 65,68 | 0,98% | 680,00 |
| 21.04.2026 | 66,18 | 66,48 | 65,04 | 65,04 | -2,05% | 690,00 |
| 20.04.2026 | 67,00 | 67,00 | 66,08 | 66,40 | -0,36% | 90,00 |
| 17.04.2026 | 65,02 | 66,64 | 65,02 | 66,64 | 2,02% | 540,00 |
| 16.04.2026 | 65,58 | 65,58 | 65,04 | 65,32 | -0,18% | 1.439,00 |
| 15.04.2026 | 65,86 | 65,86 | 64,90 | 65,44 | -0,64% | 395,00 |
| 14.04.2026 | 65,48 | 65,94 | 65,48 | 65,86 | -0,60% | 177,00 |
| 13.04.2026 | 66,80 | 66,80 | 65,80 | 66,26 | -1,49% | 76,00 |
| 10.04.2026 | 66,96 | 67,26 | 66,96 | 67,26 | -0,21% | 155,00 |
| 09.04.2026 | 66,74 | 67,40 | 66,32 | 67,40 | 0,30% | 261,00 |
| 08.04.2026 | 68,28 | 68,28 | 66,60 | 67,20 | 3,10% | 457,00 |
| 07.04.2026 | 65,50 | 65,50 | 64,70 | 65,18 | 0,03% | 210,00 |
| 02.04.2026 | 65,52 | 65,70 | 64,12 | 65,16 | -1,69% | 565,00 |
| 01.04.2026 | 66,86 | 66,86 | 66,28 | 66,28 | -1,46% | 5,00 |
| 31.03.2026 | 66,80 | 67,26 | 66,80 | 67,26 | 0,42% | 40,00 |
| 30.03.2026 | 66,42 | 66,98 | 66,42 | 66,98 | 0,06% | 1,00 |
| 27.03.2026 | 67,62 | 67,62 | 66,94 | 66,94 | -1,06% | 15,00 |
| 26.03.2026 | 67,20 | 67,66 | 67,20 | 67,66 | 0,12% | 150,00 |
| 25.03.2026 | 66,92 | 67,58 | 66,92 | 67,58 | 1,02% | 10,00 |
| 24.03.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 2,11% | 1,00 |
| 23.03.2026 | 65,52 | 65,52 | 65,52 | 65,52 | -1,56% | - |
| 20.03.2026 | 66,14 | 66,70 | 66,14 | 66,56 | -0,66% | 120,00 |
| 19.03.2026 | 68,24 | 68,24 | 67,00 | 67,00 | -2,59% | 595,00 |
| 18.03.2026 | 69,26 | 69,40 | 68,78 | 68,78 | -1,38% | 2.018,00 |
| 17.03.2026 | 69,56 | 70,00 | 69,56 | 69,74 | 1,16% | 460,00 |
| 16.03.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -1,77% | - |
| 13.03.2026 | 70,94 | 70,94 | 69,40 | 70,18 | -1,15% | 200,00 |
| 12.03.2026 | 70,48 | 71,00 | 70,00 | 71,00 | 1,46% | 420,00 |
| 11.03.2026 | 74,28 | 74,28 | 69,92 | 69,98 | -4,53% | 1.150,00 |