20,956$
-0,36%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 20,98 | 21,03 | 20,98 | 21,03 | -0,76% | - |
| 29.08.2025 | 20,98 | 21,19 | 20,98 | 21,19 | 0,24% | - |
| 28.08.2025 | 21,08 | 21,14 | 21,05 | 21,14 | -0,24% | - |
| 27.08.2025 | 21,29 | 21,37 | 21,15 | 21,19 | -1,55% | - |
| 26.08.2025 | 21,59 | 21,59 | 21,51 | 21,53 | 0,35% | - |
| 25.08.2025 | 21,59 | 21,59 | 21,45 | 21,45 | -1,43% | - |
| 22.08.2025 | 21,33 | 21,78 | 21,33 | 21,76 | 1,64% | - |
| 21.08.2025 | 21,41 | 21,42 | 21,33 | 21,41 | -0,82% | - |
| 20.08.2025 | 21,50 | 21,60 | 21,50 | 21,59 | 1,67% | - |
| 19.08.2025 | 21,12 | 21,29 | 21,12 | 21,23 | 1,25% | - |
| 18.08.2025 | 20,85 | 20,97 | 20,84 | 20,97 | -0,37% | - |
| 15.08.2025 | 21,07 | 21,10 | 21,04 | 21,05 | 1,16% | - |
| 14.08.2025 | 20,84 | 20,84 | 20,76 | 20,81 | -1,04% | - |
| 13.08.2025 | 20,93 | 21,04 | 20,87 | 21,03 | 0,46% | - |
| 12.08.2025 | 20,71 | 20,94 | 20,71 | 20,93 | 3,20% | - |
| 11.08.2025 | 20,33 | 20,33 | 20,21 | 20,28 | -0,23% | - |
| 08.08.2025 | 20,15 | 20,33 | 20,06 | 20,33 | 0,45% | - |
| 07.08.2025 | 20,06 | 20,24 | 20,02 | 20,24 | 3,62% | - |
| 06.08.2025 | 19,53 | 19,54 | 19,44 | 19,53 | -0,32% | - |
| 05.08.2025 | 19,56 | 19,60 | 19,53 | 19,59 | 0,67% | - |
| 04.08.2025 | 19,47 | 19,48 | 19,46 | 19,46 | 0,21% | - |
| 01.08.2025 | 19,55 | 19,58 | 19,32 | 19,42 | 0,73% | - |
| 31.07.2025 | 19,27 | 19,32 | 19,23 | 19,28 | -0,30% | - |
| 30.07.2025 | 19,47 | 19,49 | 19,32 | 19,33 | -1,90% | - |
| 29.07.2025 | 19,67 | 19,77 | 19,63 | 19,71 | -0,30% | - |
| 28.07.2025 | 19,78 | 19,85 | 19,70 | 19,77 | -1,37% | - |
| 25.07.2025 | 19,94 | 20,04 | 19,94 | 20,04 | -1,10% | - |
| 24.07.2025 | 20,26 | 20,29 | 20,25 | 20,27 | 0,08% | - |
| 23.07.2025 | 20,29 | 20,29 | 20,12 | 20,25 | 1,06% | - |
| 22.07.2025 | 19,89 | 20,04 | 19,88 | 20,04 | 1,30% | - |
| 21.07.2025 | 19,72 | 19,86 | 19,72 | 19,78 | 0,22% | - |
| 18.07.2025 | 19,92 | 19,92 | 19,72 | 19,74 | 0,63% | - |
| 17.07.2025 | 19,69 | 19,69 | 19,61 | 19,61 | -0,70% | - |
| 16.07.2025 | 19,80 | 19,81 | 19,68 | 19,75 | -0,32% | - |
| 15.07.2025 | 19,83 | 19,85 | 19,76 | 19,81 | -0,01% | - |
| 14.07.2025 | 19,74 | 19,82 | 19,72 | 19,82 | 0,34% | - |
| 11.07.2025 | 19,84 | 19,84 | 19,75 | 19,75 | -1,34% | - |
| 10.07.2025 | 20,04 | 20,04 | 20,02 | 20,02 | 0,63% | - |
| 09.07.2025 | 19,97 | 19,97 | 19,78 | 19,89 | 0,35% | - |
| 08.07.2025 | 19,61 | 19,84 | 19,61 | 19,82 | 0,36% | - |
| 07.07.2025 | 19,77 | 19,77 | 19,73 | 19,75 | -1,45% | - |
| 03.07.2025 | 19,97 | 20,06 | 19,97 | 20,04 | 2,19% | - |
| 02.07.2025 | 19,68 | 19,68 | 19,51 | 19,61 | -0,92% | - |
| 01.07.2025 | 19,64 | 19,80 | 19,63 | 19,79 | 0,89% | - |
| 30.06.2025 | 19,45 | 19,62 | 19,45 | 19,62 | 0,19% | - |
| 27.06.2025 | 19,46 | 19,69 | 19,40 | 19,58 | -0,11% | - |
| 26.06.2025 | 19,55 | 19,60 | 19,44 | 19,60 | 1,45% | - |
| 25.06.2025 | 19,24 | 19,32 | 19,17 | 19,32 | -0,25% | - |
| 24.06.2025 | 19,41 | 19,41 | 19,26 | 19,37 | 0,77% | - |
| 23.06.2025 | 18,93 | 19,23 | 18,93 | 19,22 | 1,66% | - |
| 20.06.2025 | 19,08 | 19,09 | 18,90 | 18,91 | 0,14% | - |
| 18.06.2025 | 19,01 | 19,09 | 18,84 | 18,88 | -0,99% | - |
| 17.06.2025 | 19,25 | 19,28 | 19,03 | 19,07 | -1,75% | - |
| 16.06.2025 | 19,51 | 19,60 | 19,39 | 19,41 | -0,08% | - |
| 13.06.2025 | 19,56 | 19,58 | 19,42 | 19,43 | -2,02% | - |
| 12.06.2025 | 19,93 | 19,93 | 19,82 | 19,83 | 0,09% | - |
| 11.06.2025 | 19,97 | 19,98 | 19,81 | 19,81 | -0,89% | - |
| 10.06.2025 | 19,95 | 20,04 | 19,91 | 19,99 | 0,43% | - |
| 09.06.2025 | 19,84 | 19,91 | 19,84 | 19,90 | -0,33% | - |
| 06.06.2025 | 19,90 | 19,97 | 19,89 | 19,97 | -0,31% | - |
| 05.06.2025 | 20,12 | 20,14 | 20,03 | 20,03 | -0,43% | - |
| 04.06.2025 | 20,04 | 20,20 | 20,04 | 20,12 | 0,92% | - |
| 03.06.2025 | 19,80 | 19,94 | 19,76 | 19,94 | -0,97% | - |
| 02.06.2025 | 20,07 | 20,16 | 20,05 | 20,13 | 0,25% | - |
| 30.05.2025 | 20,12 | 20,13 | 20,03 | 20,08 | -0,01% | - |
| 29.05.2025 | 19,96 | 20,09 | 19,93 | 20,08 | 1,74% | - |
| 28.05.2025 | 19,82 | 19,84 | 19,73 | 19,74 | -1,44% | - |
| 27.05.2025 | 20,09 | 20,14 | 20,03 | 20,03 | 0,74% | - |
| 23.05.2025 | 19,69 | 19,89 | 19,69 | 19,88 | 0,21% | - |
| 22.05.2025 | 19,87 | 19,89 | 19,72 | 19,84 | -1,69% | - |
| 21.05.2025 | 20,12 | 20,24 | 20,11 | 20,18 | 1,13% | - |
| 20.05.2025 | 19,93 | 20,01 | 19,88 | 19,96 | 1,03% | - |
| 19.05.2025 | 19,70 | 19,85 | 19,70 | 19,75 | 0,85% | - |
| 16.05.2025 | 19,70 | 19,72 | 19,58 | 19,59 | -0,34% | - |
| 15.05.2025 | 19,56 | 19,71 | 19,54 | 19,65 | 0,12% | - |
| 14.05.2025 | 19,81 | 19,82 | 19,59 | 19,63 | -0,12% | - |
| 13.05.2025 | 19,80 | 19,81 | 19,65 | 19,66 | 0,58% | - |
| 12.05.2025 | 19,74 | 19,74 | 19,47 | 19,54 | 1,05% | - |
| 09.05.2025 | 19,26 | 19,38 | 19,24 | 19,34 | 0,83% | - |
| 08.05.2025 | 19,27 | 19,42 | 19,17 | 19,18 | -1,29% | - |
| 07.05.2025 | 19,45 | 19,50 | 19,42 | 19,43 | -0,18% | - |
| 06.05.2025 | 19,54 | 19,56 | 19,42 | 19,46 | -0,11% | - |
| 05.05.2025 | 19,64 | 19,64 | 19,47 | 19,48 | -0,46% | - |
| 02.05.2025 | 19,63 | 19,79 | 19,54 | 19,58 | 0,86% | - |
| 30.04.2025 | 19,25 | 19,44 | 19,23 | 19,41 | -0,93% | - |
| 29.04.2025 | 19,36 | 19,64 | 19,36 | 19,59 | 0,11% | - |
| 28.04.2025 | 19,64 | 19,69 | 19,47 | 19,57 | 0,72% | - |
| 25.04.2025 | 19,56 | 19,56 | 19,35 | 19,43 | 0,21% | - |
| 24.04.2025 | 19,48 | 19,49 | 19,36 | 19,39 | -1,38% | - |
| 23.04.2025 | 19,44 | 19,67 | 19,34 | 19,66 | 1,79% | - |
| 22.04.2025 | 19,37 | 19,39 | 19,22 | 19,32 | 1,26% | - |
| 17.04.2025 | 19,09 | 19,16 | 18,95 | 19,08 | 0,13% | - |
| 16.04.2025 | 19,26 | 19,26 | 19,03 | 19,05 | -0,19% | - |
| 15.04.2025 | 19,19 | 19,19 | 18,99 | 19,09 | 1,99% | - |
| 14.04.2025 | 18,87 | 18,93 | 18,71 | 18,72 | -0,82% | - |
| 11.04.2025 | 19,02 | 19,11 | 18,80 | 18,87 | -0,15% | - |
| 10.04.2025 | 18,98 | 18,98 | 18,84 | 18,90 | 1,50% | - |
| 09.04.2025 | 18,50 | 18,68 | 18,24 | 18,62 | 0,44% | - |
| 08.04.2025 | 18,90 | 18,90 | 18,54 | 18,54 | -1,01% | - |
| 07.04.2025 | 18,97 | 19,42 | 18,68 | 18,73 | -4,28% | - |