19,762$
-1,40%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 19,77 | 19,77 | 19,76 | 19,76 | -1,40% | - |
| 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% | - |
| 04.04.2025 | 20,04 | 20,04 | 19,49 | 19,57 | -3,17% | - |
| 03.04.2025 | 20,47 | 20,47 | 20,19 | 20,21 | 2,48% | - |
| 02.04.2025 | 19,77 | 19,82 | 19,70 | 19,72 | -0,17% | - |
| 01.04.2025 | 19,93 | 19,93 | 19,72 | 19,75 | -0,23% | - |
| 31.03.2025 | 19,93 | 19,93 | 19,72 | 19,80 | -0,45% | - |
| 28.03.2025 | 20,05 | 20,08 | 19,88 | 19,89 | -0,67% | - |
| 27.03.2025 | 19,96 | 20,03 | 19,92 | 20,02 | 3,33% | - |
| 26.03.2025 | 19,65 | 19,65 | 19,36 | 19,37 | -1,49% | - |
| 25.03.2025 | 19,63 | 19,72 | 19,63 | 19,67 | -0,31% | - |
| 24.03.2025 | 19,82 | 19,82 | 19,72 | 19,73 | -2,01% | - |
| 21.03.2025 | 20,29 | 20,29 | 20,05 | 20,13 | -0,86% | - |
| 20.03.2025 | 20,30 | 20,37 | 20,10 | 20,31 | -0,43% | - |
| 19.03.2025 | 20,35 | 20,44 | 20,24 | 20,40 | -0,47% | - |
| 18.03.2025 | 20,75 | 20,75 | 20,47 | 20,49 | -0,78% | - |
| 17.03.2025 | 20,69 | 20,78 | 20,60 | 20,65 | 0,47% | - |
| 14.03.2025 | 20,54 | 20,68 | 20,47 | 20,56 | 0,72% | - |
| 13.03.2025 | 20,43 | 20,46 | 20,31 | 20,41 | 0,29% | - |
| 12.03.2025 | 20,66 | 20,67 | 20,34 | 20,35 | -4,12% | - |
| 11.03.2025 | 21,43 | 21,43 | 21,12 | 21,22 | -9,71% | - |
| 10.03.2025 | 23,89 | 23,92 | 23,51 | 23,51 | -0,06% | - |
| 07.03.2025 | 23,48 | 23,74 | 23,35 | 23,52 | 0,80% | - |
| 06.03.2025 | 23,28 | 23,35 | 23,20 | 23,33 | 1,12% | - |
| 05.03.2025 | 23,02 | 23,10 | 22,94 | 23,07 | 2,38% | - |
| 04.03.2025 | 22,37 | 22,58 | 22,15 | 22,54 | 2,60% | - |
| 03.03.2025 | 22,15 | 22,15 | 21,92 | 21,97 | 2,63% | - |
| 28.02.2025 | 21,46 | 21,61 | 21,36 | 21,40 | 0,54% | - |
| 27.02.2025 | 21,44 | 21,44 | 21,17 | 21,29 | -2,15% | - |
| 26.02.2025 | 21,83 | 21,94 | 21,76 | 21,76 | -0,64% | - |
| 25.02.2025 | 21,90 | 21,93 | 21,77 | 21,90 | -0,69% | - |
| 24.02.2025 | 22,06 | 22,06 | 21,91 | 22,05 | 0,41% | - |
| 21.02.2025 | 22,00 | 22,00 | 21,90 | 21,96 | 0,36% | - |
| 20.02.2025 | 21,76 | 21,90 | 21,76 | 21,88 | -0,03% | - |
| 19.02.2025 | 21,94 | 21,94 | 21,80 | 21,89 | -0,50% | - |
| 18.02.2025 | 22,05 | 22,05 | 21,88 | 22,00 | -1,76% | - |
| 17.02.2025 | 22,32 | 22,39 | 22,32 | 22,39 | 0,53% | - |
| 14.02.2025 | 22,36 | 22,36 | 22,21 | 22,27 | 0,23% | - |
| 13.02.2025 | 22,28 | 22,32 | 22,18 | 22,22 | 1,99% | - |
| 12.02.2025 | 21,82 | 21,84 | 21,65 | 21,79 | 0,33% | - |
| 11.02.2025 | 21,83 | 21,83 | 21,71 | 21,72 | -0,10% | - |
| 10.02.2025 | 21,75 | 21,75 | 21,72 | 21,74 | -0,46% | - |