19,296$
0,32%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,10 | 19,24 | 19,10 | 19,24 | 0,34% | - |
| 11.12.2025 | 19,04 | 19,25 | 19,04 | 19,17 | 2,06% | - |
| 10.12.2025 | 18,74 | 18,82 | 18,72 | 18,78 | 0,53% | - |
| 09.12.2025 | 18,73 | 18,77 | 18,68 | 18,68 | 0,81% | - |
| 08.12.2025 | 18,70 | 18,73 | 18,53 | 18,53 | -1,42% | - |
| 04.12.2025 | 18,87 | 18,88 | 18,78 | 18,80 | -0,05% | - |
| 03.12.2025 | 18,67 | 18,82 | 18,67 | 18,81 | 1,56% | - |
| 02.12.2025 | 18,55 | 18,55 | 18,37 | 18,52 | -1,53% | - |
| 01.12.2025 | 18,80 | 18,82 | 18,77 | 18,81 | 0,37% | - |
| 28.11.2025 | 18,69 | 18,74 | 18,67 | 18,74 | -0,05% | - |
| 26.11.2025 | 18,74 | 18,76 | 18,69 | 18,75 | -0,50% | - |
| 25.11.2025 | 18,75 | 18,85 | 18,75 | 18,84 | 1,07% | - |
| 24.11.2025 | 18,82 | 18,82 | 18,60 | 18,64 | 0,94% | - |
| 20.11.2025 | 18,64 | 18,64 | 18,47 | 18,47 | -1,54% | - |
| 19.11.2025 | 18,84 | 18,92 | 18,70 | 18,76 | 0,81% | - |
| 18.11.2025 | 18,66 | 18,66 | 18,56 | 18,61 | -1,72% | - |
| 17.11.2025 | 18,91 | 18,98 | 18,90 | 18,94 | -0,78% | - |
| 14.11.2025 | 19,25 | 19,25 | 19,06 | 19,08 | -1,42% | - |
| 13.11.2025 | 19,33 | 19,43 | 19,32 | 19,36 | -0,29% | - |
| 12.11.2025 | 19,37 | 19,41 | 19,37 | 19,41 | 0,22% | - |
| 11.11.2025 | 19,53 | 19,53 | 19,37 | 19,37 | -0,14% | - |
| 10.11.2025 | 19,48 | 19,48 | 19,37 | 19,40 | 1,18% | - |
| 06.11.2025 | 19,13 | 19,18 | 19,05 | 19,17 | 2,51% | - |
| 05.11.2025 | 18,72 | 18,80 | 18,70 | 18,70 | 0,16% | - |
| 04.11.2025 | 18,71 | 18,71 | 18,64 | 18,67 | 0,49% | - |
| 03.11.2025 | 18,73 | 18,73 | 18,58 | 18,58 | -0,99% | - |
| 30.10.2025 | 18,82 | 18,82 | 18,72 | 18,77 | -0,16% | - |
| 29.10.2025 | 19,08 | 19,08 | 18,79 | 18,80 | -1,23% | - |
| 28.10.2025 | 19,05 | 19,09 | 19,02 | 19,03 | -0,46% | - |
| 27.10.2025 | 19,10 | 19,14 | 19,09 | 19,12 | -0,08% | - |
| 23.10.2025 | 19,25 | 19,25 | 19,06 | 19,14 | -0,28% | - |
| 22.10.2025 | 19,05 | 19,20 | 19,04 | 19,19 | 0,37% | - |
| 21.10.2025 | 19,02 | 19,14 | 19,01 | 19,12 | 0,20% | - |
| 20.10.2025 | 18,99 | 19,09 | 18,99 | 19,08 | 0,19% | - |
| 17.10.2025 | 18,93 | 19,10 | 18,93 | 19,05 | 1,35% | - |
| 16.10.2025 | 18,73 | 18,86 | 18,72 | 18,79 | 1,01% | - |
| 15.10.2025 | 18,60 | 18,63 | 18,60 | 18,60 | 0,69% | - |
| 14.10.2025 | 18,55 | 18,61 | 18,48 | 18,48 | -0,74% | - |
| 13.10.2025 | 18,52 | 18,61 | 18,52 | 18,61 | 0,49% | - |
| 09.10.2025 | 18,70 | 18,70 | 18,51 | 18,52 | -0,19% | - |
| 08.10.2025 | 18,44 | 18,56 | 18,42 | 18,56 | 0,10% | - |
| 07.10.2025 | 18,53 | 18,54 | 18,50 | 18,54 | -0,14% | - |
| 06.10.2025 | 18,63 | 18,63 | 18,53 | 18,56 | -0,16% | - |
| 02.10.2025 | 18,65 | 18,66 | 18,56 | 18,59 | 0,48% | - |
| 01.10.2025 | 18,55 | 18,55 | 18,43 | 18,51 | -0,09% | - |
| 30.09.2025 | 18,53 | 18,53 | 18,44 | 18,52 | 0,12% | - |
| 29.09.2025 | 18,56 | 18,56 | 18,49 | 18,50 | -0,31% | - |
| 26.09.2025 | 18,47 | 18,57 | 18,46 | 18,56 | 0,59% | - |
| 25.09.2025 | 18,55 | 18,56 | 18,44 | 18,45 | -0,95% | - |
| 24.09.2025 | 18,55 | 18,63 | 18,55 | 18,63 | -0,36% | - |
| 23.09.2025 | 18,43 | 18,81 | 18,43 | 18,69 | -1,94% | - |
| 22.09.2025 | 19,10 | 19,10 | 18,97 | 19,06 | -0,43% | - |
| 18.09.2025 | 19,21 | 19,21 | 19,15 | 19,15 | -0,82% | - |
| 17.09.2025 | 19,33 | 19,46 | 19,30 | 19,30 | 0,05% | - |
| 16.09.2025 | 19,27 | 19,31 | 19,21 | 19,29 | -0,73% | - |
| 15.09.2025 | 19,50 | 19,50 | 19,36 | 19,44 | -1,57% | - |
| 11.09.2025 | 19,70 | 19,79 | 19,70 | 19,75 | 0,39% | - |
| 10.09.2025 | 19,77 | 19,79 | 19,66 | 19,67 | -1,91% | - |
| 09.09.2025 | 20,11 | 20,13 | 20,05 | 20,05 | -0,13% | - |
| 08.09.2025 | 19,96 | 20,08 | 19,96 | 20,08 | 1,04% | - |
| 05.09.2025 | 19,68 | 19,90 | 19,68 | 19,87 | 1,57% | - |
| 04.09.2025 | 19,52 | 19,57 | 19,50 | 19,57 | 1,52% | - |
| 03.09.2025 | 19,21 | 19,48 | 19,21 | 19,27 | 0,53% | - |
| 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% | - |