17,872$
0,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.04.2025 | 18,08 | 18,09 | 17,69 | 17,74 | -2,68% | - |
| 03.04.2025 | 18,42 | 18,49 | 18,23 | 18,23 | 1,75% | - |
| 02.04.2025 | 17,82 | 17,98 | 17,82 | 17,92 | -0,30% | - |
| 01.04.2025 | 18,01 | 18,03 | 17,97 | 17,97 | -0,65% | - |
| 31.03.2025 | 18,01 | 18,09 | 17,90 | 18,09 | -0,41% | - |
| 28.03.2025 | 18,12 | 18,23 | 18,12 | 18,16 | -0,01% | - |
| 27.03.2025 | 18,10 | 18,19 | 18,09 | 18,16 | 2,39% | - |
| 26.03.2025 | 17,89 | 17,90 | 17,71 | 17,74 | -1,14% | - |
| 25.03.2025 | 18,09 | 18,12 | 17,90 | 17,94 | -0,74% | - |
| 24.03.2025 | 18,09 | 18,09 | 18,04 | 18,08 | -1,44% | - |
| 21.03.2025 | 18,35 | 18,41 | 18,34 | 18,34 | -1,00% | - |
| 20.03.2025 | 18,40 | 18,57 | 18,38 | 18,53 | -0,74% | - |
| 19.03.2025 | 18,40 | 18,70 | 18,39 | 18,67 | 0,21% | - |
| 18.03.2025 | 18,55 | 18,65 | 18,51 | 18,63 | 0,55% | - |
| 17.03.2025 | 18,50 | 18,60 | 18,50 | 18,53 | 0,81% | - |
| 14.03.2025 | 18,38 | 18,52 | 18,36 | 18,38 | -0,06% | - |
| 13.03.2025 | 18,37 | 18,47 | 18,33 | 18,39 | -0,64% | - |
| 12.03.2025 | 18,63 | 18,65 | 18,51 | 18,51 | -3,43% | - |
| 11.03.2025 | 19,09 | 19,24 | 18,94 | 19,17 | -8,92% | - |
| 10.03.2025 | 21,23 | 21,33 | 21,04 | 21,04 | -0,43% | - |
| 07.03.2025 | 20,85 | 21,18 | 20,85 | 21,13 | 1,92% | - |
| 06.03.2025 | 20,64 | 20,93 | 20,64 | 20,74 | 0,45% | - |
| 05.03.2025 | 20,56 | 20,69 | 20,42 | 20,64 | 2,77% | - |
| 04.03.2025 | 19,92 | 20,14 | 19,74 | 20,09 | 2,10% | - |
| 03.03.2025 | 19,60 | 19,71 | 19,58 | 19,67 | 3,05% | - |
| 28.02.2025 | 19,16 | 19,27 | 19,03 | 19,09 | 0,08% | - |
| 27.02.2025 | 19,08 | 19,09 | 19,03 | 19,08 | -1,02% | - |
| 26.02.2025 | 19,22 | 19,31 | 19,16 | 19,27 | 0,21% | - |
| 25.02.2025 | 19,16 | 19,26 | 19,16 | 19,23 | -0,52% | - |
| 24.02.2025 | 19,32 | 19,45 | 19,32 | 19,33 | 0,32% | - |
| 21.02.2025 | 19,31 | 19,31 | 19,19 | 19,27 | -0,29% | - |
| 20.02.2025 | 19,20 | 19,36 | 19,19 | 19,33 | 0,58% | - |
| 19.02.2025 | 19,15 | 19,23 | 19,15 | 19,22 | -0,11% | - |
| 18.02.2025 | 19,26 | 19,26 | 19,18 | 19,24 | -1,43% | - |
| 17.02.2025 | 19,56 | 19,56 | 19,48 | 19,52 | -0,14% | - |
| 14.02.2025 | 19,47 | 19,57 | 19,47 | 19,55 | 0,37% | - |
| 13.02.2025 | 19,46 | 19,54 | 19,37 | 19,47 | 1,09% | - |
| 12.02.2025 | 19,10 | 19,26 | 19,03 | 19,26 | 0,73% | - |
| 11.02.2025 | 19,14 | 19,15 | 18,98 | 19,12 | 0,18% | - |
| 10.02.2025 | 19,12 | 19,17 | 19,09 | 19,09 | -0,48% | - |
| 07.02.2025 | 19,34 | 19,34 | 19,16 | 19,18 | 0,75% | - |
| 06.02.2025 | 19,09 | 19,13 | 18,94 | 19,04 | -0,90% | - |
| 05.02.2025 | 19,21 | 19,22 | 19,14 | 19,21 | 0,41% | - |
| 04.02.2025 | 19,18 | 19,21 | 19,12 | 19,13 | 0,26% | - |
| 03.02.2025 | 18,92 | 19,12 | 18,86 | 19,08 | -0,92% | - |
| 31.01.2025 | 19,33 | 19,38 | 19,24 | 19,26 | -1,44% | - |
| 30.01.2025 | 19,50 | 19,61 | 19,46 | 19,54 | 1,74% | - |
| 29.01.2025 | 19,29 | 19,41 | 19,18 | 19,21 | -0,29% | - |
| 28.01.2025 | 19,32 | 19,36 | 19,25 | 19,26 | -0,72% | - |
| 27.01.2025 | 19,51 | 19,51 | 19,35 | 19,40 | -0,21% | - |
| 24.01.2025 | 19,41 | 19,49 | 19,36 | 19,44 | 0,66% | - |
| 23.01.2025 | 19,20 | 19,32 | 19,11 | 19,32 | 0,39% | - |
| 22.01.2025 | 19,27 | 19,27 | 19,19 | 19,24 | 0,20% | - |
| 21.01.2025 | 19,19 | 19,25 | 19,15 | 19,20 | 1,99% | - |
| 17.01.2025 | 18,89 | 19,02 | 18,83 | 18,83 | 0,47% | - |
| 16.01.2025 | 18,69 | 18,77 | 18,59 | 18,74 | 0,45% | - |
| 15.01.2025 | 18,83 | 18,83 | 18,64 | 18,65 | -0,53% | - |
| 14.01.2025 | 18,70 | 18,78 | 18,63 | 18,75 | 0,60% | - |
| 13.01.2025 | 18,76 | 18,76 | 18,58 | 18,64 | -1,85% | - |
| 10.01.2025 | 19,18 | 19,18 | 18,92 | 18,99 | -0,73% | - |
| 08.01.2025 | 19,17 | 19,18 | 18,99 | 19,13 | 0,84% | - |
| 07.01.2025 | 19,04 | 19,11 | 18,88 | 18,97 | 0,38% | - |
| 06.01.2025 | 18,91 | 19,02 | 18,83 | 18,90 | 1,07% | - |
| 03.01.2025 | 18,91 | 18,91 | 18,66 | 18,70 | -0,70% | - |
| 02.01.2025 | 19,09 | 19,09 | 18,79 | 18,83 | -2,74% | - |
| 27.12.2024 | 19,35 | 19,39 | 19,30 | 19,36 | 1,28% | - |
| 23.12.2024 | 19,34 | 19,34 | 19,09 | 19,12 | -0,97% | - |
| 20.12.2024 | 19,09 | 19,34 | 19,02 | 19,31 | 0,96% | - |