65,230€
-0,93%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,61 | 66,18 | 65,40 | 65,67 | -0,26% | - |
| 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 |
| 10.03.2026 | 73,18 | 73,30 | 73,18 | 73,30 | 0,11% | 320,00 |
| 09.03.2026 | 73,60 | 73,60 | 73,22 | 73,22 | -3,12% | 360,00 |
| 06.03.2026 | 75,72 | 75,72 | 75,58 | 75,58 | 0,27% | 80,00 |
| 05.03.2026 | 76,96 | 77,44 | 75,38 | 75,38 | -2,23% | 444,00 |
| 04.03.2026 | 76,92 | 77,66 | 76,92 | 77,10 | -2,77% | 148,00 |
| 03.03.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -1,81% | - |
| 02.03.2026 | 81,40 | 81,40 | 80,00 | 80,76 | -2,63% | 1.459,00 |
| 27.02.2026 | 82,84 | 82,94 | 82,84 | 82,94 | 0,27% | 340,00 |
| 26.02.2026 | 83,26 | 83,26 | 82,72 | 82,72 | -0,60% | 70,00 |
| 25.02.2026 | 83,82 | 83,82 | 83,10 | 83,22 | -0,93% | 450,00 |
| 24.02.2026 | 83,64 | 84,04 | 83,64 | 84,00 | 0,70% | 753,00 |
| 23.02.2026 | 82,10 | 83,42 | 82,00 | 83,42 | 1,12% | 1.999,00 |
| 20.02.2026 | 81,78 | 82,50 | 81,78 | 82,50 | 0,63% | 400,00 |
| 19.02.2026 | 82,70 | 82,70 | 81,98 | 81,98 | -1,23% | 165,00 |
| 18.02.2026 | 82,68 | 83,00 | 82,54 | 83,00 | 1,07% | 1.848,00 |
| 17.02.2026 | 83,20 | 83,72 | 82,12 | 82,12 | -1,18% | 318,00 |
| 16.02.2026 | 82,32 | 83,10 | 82,32 | 83,10 | 0,29% | 100,00 |
| 13.02.2026 | 81,92 | 82,86 | 81,92 | 82,86 | 0,70% | 260,00 |
| 12.02.2026 | 81,82 | 82,28 | 81,70 | 82,28 | 0,34% | 130,00 |
| 11.02.2026 | 79,96 | 82,02 | 79,96 | 82,00 | 1,89% | 345,00 |
| 10.02.2026 | 78,68 | 80,48 | 78,68 | 80,48 | 1,72% | 180,00 |
| 09.02.2026 | 79,54 | 79,96 | 79,12 | 79,12 | -0,48% | 750,00 |
| 06.02.2026 | 78,16 | 79,50 | 78,16 | 79,50 | 0,97% | 105,00 |
| 05.02.2026 | 77,60 | 78,74 | 77,42 | 78,74 | 1,00% | 1.035,00 |
| 04.02.2026 | 75,04 | 78,18 | 75,04 | 77,96 | 5,15% | 1.521,00 |
| 03.02.2026 | 74,08 | 74,40 | 74,04 | 74,14 | 0,14% | 250,00 |
| 02.02.2026 | 73,92 | 74,90 | 73,92 | 74,04 | 0,03% | 438,00 |
| 30.01.2026 | 72,70 | 74,02 | 72,70 | 74,02 | 0,87% | 50,00 |
| 29.01.2026 | 71,46 | 73,38 | 71,46 | 73,38 | 1,83% | 1.801,00 |
| 28.01.2026 | 71,50 | 72,06 | 71,50 | 72,06 | 0,19% | 192,00 |
| 27.01.2026 | 71,92 | 71,92 | 71,54 | 71,92 | -0,11% | 1.866,00 |
| 26.01.2026 | 71,68 | 72,00 | 71,64 | 72,00 | 0,93% | 557,00 |
| 23.01.2026 | 70,84 | 71,38 | 70,84 | 71,34 | -0,72% | 178,00 |
| 22.01.2026 | 71,76 | 71,86 | 71,14 | 71,86 | 0,31% | 300,00 |
| 21.01.2026 | 70,12 | 71,64 | 70,12 | 71,64 | 2,28% | 117,00 |
| 20.01.2026 | 71,24 | 72,60 | 70,04 | 70,04 | -2,21% | 125,00 |
| 19.01.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -0,86% | 90,00 |
| 16.01.2026 | 71,92 | 72,24 | 71,92 | 72,24 | 0,95% | 109,00 |
| 15.01.2026 | 71,60 | 72,42 | 71,56 | 71,56 | -0,94% | 315,00 |
| 14.01.2026 | 71,04 | 72,24 | 71,04 | 72,24 | 1,46% | 238,00 |
| 13.01.2026 | 71,30 | 71,30 | 70,80 | 71,20 | -0,34% | 1.050,00 |
| 12.01.2026 | 71,16 | 71,62 | 71,16 | 71,44 | -0,22% | 1.196,00 |
| 09.01.2026 | 69,72 | 71,60 | 69,72 | 71,60 | 3,56% | 469,00 |
| 08.01.2026 | 68,64 | 69,14 | 68,62 | 69,14 | 0,70% | 100,00 |
| 07.01.2026 | 69,30 | 69,56 | 68,56 | 68,66 | -1,49% | 5.513,00 |
| 06.01.2026 | 69,88 | 69,88 | 69,70 | 69,70 | 0,40% | 20,00 |
| 05.01.2026 | 69,52 | 69,80 | 69,26 | 69,42 | -0,54% | 214,00 |
| 02.01.2026 | 69,50 | 69,80 | 69,40 | 69,80 | 0,46% | 475,00 |
| 30.12.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 0,06% | - |
| 29.12.2025 | 69,82 | 69,82 | 69,44 | 69,44 | -0,32% | 517,00 |
| 23.12.2025 | 69,66 | 69,66 | 69,66 | 69,66 | 0,03% | 110,00 |
| 22.12.2025 | 69,76 | 70,10 | 69,64 | 69,64 | -1,16% | 250,00 |
| 19.12.2025 | 70,40 | 70,46 | 70,40 | 70,46 | -0,14% | 600,00 |
| 18.12.2025 | 70,16 | 70,56 | 70,16 | 70,56 | 0,77% | 118,00 |
| 17.12.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -1,38% | - |
| 16.12.2025 | 69,72 | 71,00 | 69,72 | 71,00 | 1,00% | 450,00 |
| 15.12.2025 | 70,16 | 70,40 | 70,16 | 70,30 | 0,43% | 450,00 |
| 12.12.2025 | 69,90 | 70,00 | 69,82 | 70,00 | 0,78% | 877,00 |
| 11.12.2025 | 68,76 | 69,46 | 68,76 | 69,46 | 0,70% | 10,00 |
| 10.12.2025 | 69,02 | 69,44 | 68,90 | 68,98 | 0,61% | 270,00 |