19,130$
-0,21%
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 | 19,25 | 19,25 | 19,16 | 19,17 | -0,19% | - |
| 29.08.2025 | 19,21 | 19,28 | 19,21 | 19,21 | -0,51% | - |
| 28.08.2025 | 19,24 | 19,32 | 19,18 | 19,31 | -0,15% | - |
| 27.08.2025 | 19,36 | 19,39 | 19,31 | 19,34 | -0,69% | - |
| 26.08.2025 | 19,61 | 19,61 | 19,47 | 19,47 | 0,33% | - |
| 25.08.2025 | 19,73 | 19,75 | 19,41 | 19,41 | -1,54% | - |
| 22.08.2025 | 19,54 | 19,75 | 19,54 | 19,71 | 1,56% | - |
| 21.08.2025 | 19,49 | 19,53 | 19,41 | 19,41 | -1,31% | - |
| 20.08.2025 | 19,61 | 19,68 | 19,61 | 19,66 | 1,81% | - |
| 19.08.2025 | 19,27 | 19,33 | 19,27 | 19,31 | 1,09% | - |
| 18.08.2025 | 19,08 | 19,12 | 19,02 | 19,11 | -0,60% | - |
| 15.08.2025 | 19,22 | 19,29 | 19,21 | 19,22 | 1,72% | - |
| 14.08.2025 | 18,89 | 18,90 | 18,81 | 18,90 | -0,87% | - |
| 13.08.2025 | 19,02 | 19,06 | 19,01 | 19,06 | -0,04% | - |
| 12.08.2025 | 18,83 | 19,07 | 18,83 | 19,07 | 2,85% | - |
| 11.08.2025 | 18,58 | 18,58 | 18,49 | 18,54 | -0,24% | - |
| 08.08.2025 | 18,52 | 18,63 | 18,52 | 18,59 | 0,01% | - |
| 07.08.2025 | 18,52 | 18,61 | 18,50 | 18,58 | 3,36% | - |
| 06.08.2025 | 18,02 | 18,02 | 17,95 | 17,98 | -0,59% | - |
| 05.08.2025 | 18,06 | 18,10 | 18,04 | 18,09 | 0,46% | - |
| 04.08.2025 | 17,99 | 18,04 | 17,96 | 18,00 | -0,10% | - |
| 01.08.2025 | 18,05 | 18,08 | 17,94 | 18,02 | 1,36% | - |
| 31.07.2025 | 17,82 | 17,82 | 17,73 | 17,78 | -0,08% | - |
| 30.07.2025 | 18,00 | 18,00 | 17,79 | 17,80 | -1,97% | - |
| 29.07.2025 | 18,20 | 18,20 | 18,07 | 18,15 | 0,28% | - |
| 28.07.2025 | 18,28 | 18,28 | 18,10 | 18,10 | -2,30% | - |
| 25.07.2025 | 18,39 | 18,53 | 18,37 | 18,53 | -0,81% | - |
| 24.07.2025 | 18,69 | 18,70 | 18,57 | 18,68 | -0,02% | - |
| 23.07.2025 | 18,74 | 18,74 | 18,57 | 18,68 | 1,30% | - |
| 22.07.2025 | 18,29 | 18,44 | 18,29 | 18,44 | 0,92% | - |
| 21.07.2025 | 18,27 | 18,29 | 18,22 | 18,27 | 0,68% | - |
| 18.07.2025 | 18,35 | 18,36 | 18,14 | 18,15 | 0,37% | - |
| 17.07.2025 | 18,09 | 18,11 | 18,09 | 18,09 | -0,97% | - |
| 16.07.2025 | 18,32 | 18,32 | 18,19 | 18,26 | 0,51% | - |
| 15.07.2025 | 18,32 | 18,32 | 18,14 | 18,17 | 0,04% | - |
| 14.07.2025 | 18,11 | 18,18 | 18,10 | 18,16 | 0,03% | - |
| 11.07.2025 | 18,21 | 18,21 | 18,15 | 18,16 | -1,48% | - |
| 10.07.2025 | 18,35 | 18,52 | 18,35 | 18,43 | 0,96% | - |
| 09.07.2025 | 18,33 | 18,33 | 18,24 | 18,25 | -0,83% | - |
| 08.07.2025 | 18,26 | 18,41 | 18,26 | 18,41 | 0,83% | - |
| 07.07.2025 | 18,25 | 18,31 | 18,17 | 18,26 | -0,56% | - |
| 03.07.2025 | 18,33 | 18,45 | 18,33 | 18,36 | 1,23% | - |
| 02.07.2025 | 18,07 | 18,14 | 18,06 | 18,14 | -0,53% | - |
| 01.07.2025 | 18,10 | 18,23 | 18,10 | 18,23 | 0,82% | - |
| 30.06.2025 | 17,92 | 18,14 | 17,92 | 18,09 | 0,89% | - |
| 27.06.2025 | 17,72 | 17,97 | 17,72 | 17,93 | 0,45% | - |
| 26.06.2025 | 17,82 | 17,91 | 17,82 | 17,85 | 0,42% | - |
| 25.06.2025 | 17,75 | 17,80 | 17,74 | 17,77 | -0,60% | - |
| 24.06.2025 | 17,83 | 17,88 | 17,83 | 17,88 | 0,53% | - |
| 23.06.2025 | 17,68 | 17,80 | 17,64 | 17,79 | 1,28% | - |
| 20.06.2025 | 17,56 | 17,64 | 17,46 | 17,56 | -0,29% | - |
| 18.06.2025 | 17,47 | 17,69 | 17,47 | 17,61 | 0,43% | - |
| 17.06.2025 | 17,68 | 17,71 | 17,54 | 17,54 | -1,29% | - |
| 16.06.2025 | 17,88 | 17,91 | 17,71 | 17,77 | 0,02% | - |
| 13.06.2025 | 17,80 | 17,86 | 17,76 | 17,76 | -1,96% | - |
| 12.06.2025 | 18,12 | 18,13 | 18,08 | 18,12 | 0,35% | - |
| 11.06.2025 | 18,10 | 18,14 | 18,05 | 18,05 | -0,05% | - |
| 10.06.2025 | 18,08 | 18,12 | 18,06 | 18,06 | -0,08% | - |
| 09.06.2025 | 18,10 | 18,12 | 18,07 | 18,08 | -0,42% | - |
| 06.06.2025 | 18,12 | 18,16 | 18,10 | 18,15 | -0,03% | - |
| 05.06.2025 | 18,37 | 18,38 | 18,15 | 18,16 | -1,40% | - |
| 04.06.2025 | 18,31 | 18,48 | 18,30 | 18,42 | 0,98% | - |
| 03.06.2025 | 18,05 | 18,24 | 18,01 | 18,24 | -0,86% | - |
| 02.06.2025 | 18,33 | 18,40 | 18,30 | 18,40 | 0,18% | - |
| 30.05.2025 | 18,30 | 18,37 | 18,27 | 18,36 | 1,08% | - |
| 29.05.2025 | 18,08 | 18,17 | 18,07 | 18,17 | 1,31% | - |
| 28.05.2025 | 17,85 | 17,93 | 17,85 | 17,93 | -0,59% | - |
| 27.05.2025 | 18,06 | 18,11 | 18,04 | 18,04 | 0,96% | - |
| 23.05.2025 | 17,64 | 17,87 | 17,64 | 17,87 | 0,30% | - |
| 22.05.2025 | 17,92 | 17,93 | 17,77 | 17,81 | -2,29% | - |
| 21.05.2025 | 18,02 | 18,24 | 18,02 | 18,23 | 0,83% | - |
| 20.05.2025 | 17,85 | 18,13 | 17,85 | 18,08 | 2,00% | - |
| 19.05.2025 | 17,80 | 17,84 | 17,71 | 17,73 | 0,22% | - |
| 16.05.2025 | 17,69 | 17,70 | 17,62 | 17,69 | -0,60% | - |
| 15.05.2025 | 17,58 | 17,80 | 17,51 | 17,80 | 0,48% | - |
| 14.05.2025 | 17,63 | 17,83 | 17,63 | 17,71 | -0,14% | - |
| 13.05.2025 | 17,77 | 17,80 | 17,71 | 17,74 | 0,12% | - |
| 12.05.2025 | 17,62 | 17,80 | 17,55 | 17,71 | 1,72% | - |
| 09.05.2025 | 17,41 | 17,43 | 17,32 | 17,41 | 0,66% | - |
| 08.05.2025 | 17,40 | 17,41 | 17,22 | 17,30 | -2,12% | - |
| 07.05.2025 | 17,57 | 17,70 | 17,57 | 17,68 | -0,34% | - |
| 06.05.2025 | 17,71 | 17,74 | 17,64 | 17,74 | 0,21% | - |
| 05.05.2025 | 17,77 | 17,77 | 17,68 | 17,70 | -0,74% | - |
| 02.05.2025 | 17,82 | 17,93 | 17,80 | 17,83 | 1,40% | - |
| 30.04.2025 | 17,55 | 17,59 | 17,40 | 17,59 | -1,37% | - |
| 29.04.2025 | 17,48 | 17,92 | 17,48 | 17,83 | 0,63% | - |
| 28.04.2025 | 17,87 | 17,98 | 17,72 | 17,72 | -0,93% | - |
| 25.04.2025 | 17,74 | 17,89 | 17,62 | 17,88 | 0,54% | - |
| 24.04.2025 | 17,69 | 17,82 | 17,68 | 17,79 | 0,91% | - |
| 23.04.2025 | 17,61 | 17,79 | 17,58 | 17,63 | 0,38% | - |
| 22.04.2025 | 17,48 | 17,57 | 17,35 | 17,56 | 1,33% | - |
| 17.04.2025 | 17,32 | 17,36 | 17,29 | 17,33 | -0,31% | - |
| 16.04.2025 | 17,40 | 17,48 | 17,35 | 17,38 | 0,27% | - |
| 15.04.2025 | 17,40 | 17,41 | 17,32 | 17,33 | 0,95% | - |
| 14.04.2025 | 17,13 | 17,29 | 17,07 | 17,17 | 0,08% | - |
| 11.04.2025 | 17,22 | 17,26 | 17,03 | 17,16 | 0,50% | - |
| 10.04.2025 | 17,13 | 17,20 | 17,00 | 17,07 | 0,31% | - |
| 09.04.2025 | 16,70 | 17,09 | 16,60 | 17,02 | 1,13% | - |
| 08.04.2025 | 17,08 | 17,11 | 16,78 | 16,83 | -0,82% | - |
| 07.04.2025 | 17,06 | 17,47 | 16,79 | 16,97 | -4,34% | - |