18,450€
4,24%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 18,10 | 18,55 | 18,10 | 18,50 | 1,65% | - |
| 03.09.2025 | 18,05 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 02.09.2025 | 18,00 | 18,15 | 17,90 | 18,10 | 0,28% | - |
| 01.09.2025 | 18,00 | 18,15 | 18,00 | 18,05 | -0,28% | - |
| 29.08.2025 | 18,10 | 18,15 | 17,95 | 18,10 | 0,00% | - |
| 28.08.2025 | 18,20 | 18,25 | 18,00 | 18,10 | -0,82% | - |
| 27.08.2025 | 18,40 | 18,50 | 18,20 | 18,25 | -1,35% | - |
| 26.08.2025 | 18,30 | 18,55 | 18,30 | 18,50 | 0,27% | - |
| 25.08.2025 | 18,40 | 18,50 | 18,35 | 18,45 | -0,54% | - |
| 22.08.2025 | 18,25 | 18,60 | 18,25 | 18,55 | 0,54% | - |
| 21.08.2025 | 18,50 | 18,50 | 18,30 | 18,45 | -0,27% | - |
| 20.08.2025 | 18,10 | 18,55 | 18,10 | 18,50 | 1,37% | 300,00 |
| 19.08.2025 | 17,90 | 18,30 | 17,90 | 18,25 | 1,39% | - |
| 18.08.2025 | 17,85 | 18,00 | 17,80 | 18,00 | 0,00% | - |
| 15.08.2025 | 18,00 | 18,10 | 17,90 | 18,00 | 0,56% | - |
| 14.08.2025 | 18,00 | 18,05 | 17,80 | 17,90 | -0,28% | - |
| 13.08.2025 | 17,90 | 18,00 | 17,80 | 17,95 | 0,00% | - |
| 12.08.2025 | 17,55 | 17,95 | 17,50 | 17,95 | 2,87% | - |
| 11.08.2025 | 17,45 | 17,65 | 17,40 | 17,45 | 0,00% | - |
| 08.08.2025 | 17,55 | 17,60 | 17,20 | 17,45 | 0,29% | - |
| 07.08.2025 | 16,95 | 17,40 | 16,75 | 17,40 | 3,88% | - |
| 06.08.2025 | 16,95 | 17,00 | 16,65 | 16,75 | -1,18% | - |
| 05.08.2025 | 16,85 | 17,00 | 16,75 | 16,95 | 0,89% | - |
| 04.08.2025 | 16,85 | 16,90 | 16,70 | 16,80 | 0,00% | - |
| 01.08.2025 | 16,80 | 16,95 | 16,75 | 16,80 | -0,30% | - |
| 31.07.2025 | 17,00 | 17,05 | 16,80 | 16,85 | -0,30% | - |
| 30.07.2025 | 17,15 | 17,15 | 16,90 | 16,90 | -0,88% | - |
| 29.07.2025 | 17,10 | 17,15 | 17,00 | 17,05 | 0,29% | - |
| 28.07.2025 | 17,30 | 17,40 | 16,90 | 17,00 | -0,58% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,00 | 17,10 | -0,87% | - |
| 24.07.2025 | 17,30 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 23.07.2025 | 17,15 | 17,45 | 17,10 | 17,25 | 0,88% | - |
| 22.07.2025 | 16,95 | 17,10 | 16,85 | 17,10 | 1,18% | - |
| 21.07.2025 | 17,00 | 17,05 | 16,90 | 16,90 | 0,00% | - |
| 18.07.2025 | 17,10 | 17,25 | 16,90 | 16,90 | 0,00% | - |
| 17.07.2025 | 17,00 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 16.07.2025 | 17,05 | 17,15 | 16,85 | 17,00 | -0,58% | - |
| 15.07.2025 | 17,15 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 14.07.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 0,89% | - |
| 11.07.2025 | 17,05 | 17,15 | 16,85 | 16,85 | -1,46% | - |
| 10.07.2025 | 17,10 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 09.07.2025 | 16,90 | 17,15 | 16,80 | 17,00 | 0,59% | - |
| 08.07.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 0,00% | - |
| 07.07.2025 | 16,95 | 17,05 | 16,80 | 16,90 | -0,29% | - |
| 04.07.2025 | 16,95 | 17,10 | 16,95 | 16,95 | -0,29% | - |
| 03.07.2025 | 16,75 | 17,10 | 16,60 | 17,00 | 1,80% | - |
| 02.07.2025 | 16,85 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 01.07.2025 | 16,75 | 16,85 | 16,55 | 16,80 | 0,90% | - |
| 30.06.2025 | 16,80 | 16,85 | 16,60 | 16,65 | -0,30% | - |
| 27.06.2025 | 16,20 | 16,90 | 16,20 | 16,70 | -0,30% | - |
| 26.06.2025 | 16,80 | 16,90 | 16,50 | 16,75 | 0,90% | - |
| 25.06.2025 | 16,70 | 16,75 | 16,45 | 16,60 | -0,60% | - |
| 24.06.2025 | 16,70 | 17,00 | 16,60 | 16,70 | 0,30% | - |
| 23.06.2025 | 16,10 | 16,65 | 16,10 | 16,65 | 1,52% | - |
| 20.06.2025 | 16,55 | 16,65 | 16,35 | 16,40 | -0,61% | - |
| 19.06.2025 | 16,10 | 16,60 | 16,10 | 16,50 | 0,30% | - |
| 18.06.2025 | 16,20 | 16,70 | 16,20 | 16,45 | -0,90% | - |
| 17.06.2025 | 16,40 | 16,90 | 16,40 | 16,60 | -0,90% | - |
| 16.06.2025 | 16,85 | 16,95 | 16,70 | 16,75 | -0,30% | - |
| 13.06.2025 | 17,10 | 17,15 | 16,80 | 16,80 | -2,04% | - |
| 12.06.2025 | 17,20 | 17,25 | 16,95 | 17,15 | -0,58% | - |
| 11.06.2025 | 17,45 | 17,55 | 17,20 | 17,25 | -1,43% | - |
| 10.06.2025 | 17,40 | 17,55 | 17,35 | 17,50 | 0,57% | - |
| 09.06.2025 | 17,10 | 17,55 | 17,10 | 17,40 | -0,85% | - |
| 06.06.2025 | 17,45 | 17,55 | 17,40 | 17,55 | 0,29% | - |
| 05.06.2025 | 17,60 | 17,70 | 17,45 | 17,50 | -0,57% | - |
| 04.06.2025 | 17,50 | 17,80 | 17,40 | 17,60 | 0,28% | 30,00 |
| 03.06.2025 | 17,60 | 17,65 | 17,35 | 17,55 | -0,57% | - |
| 02.06.2025 | 17,65 | 17,70 | 17,50 | 17,65 | 0,00% | - |
| 30.05.2025 | 17,20 | 17,80 | 17,20 | 17,65 | 0,00% | - |
| 29.05.2025 | 17,10 | 17,75 | 17,10 | 17,65 | 0,86% | - |
| 28.05.2025 | 17,20 | 17,65 | 17,20 | 17,50 | -0,85% | - |
| 27.05.2025 | 17,70 | 17,75 | 17,60 | 17,65 | 0,00% | - |
| 26.05.2025 | 17,20 | 17,75 | 17,20 | 17,65 | 0,86% | - |
| 23.05.2025 | 17,50 | 17,60 | 17,25 | 17,50 | -0,57% | - |
| 22.05.2025 | 17,30 | 17,75 | 17,30 | 17,60 | -0,85% | 45,00 |
| 21.05.2025 | 17,95 | 18,00 | 17,70 | 17,75 | 2,60% | - |
| 20.05.2025 | 17,55 | 17,80 | 17,30 | 17,30 | -1,70% | - |
| 19.05.2025 | 17,55 | 17,70 | 17,50 | 17,60 | 0,28% | - |
| 16.05.2025 | 17,20 | 17,70 | 17,20 | 17,55 | -0,28% | - |
| 15.05.2025 | 17,50 | 17,65 | 17,30 | 17,60 | 0,28% | - |
| 14.05.2025 | 17,60 | 17,75 | 17,45 | 17,55 | -0,28% | - |
| 13.05.2025 | 17,30 | 17,90 | 17,30 | 17,60 | -0,28% | - |
| 12.05.2025 | 17,40 | 17,80 | 17,30 | 17,65 | 2,62% | - |
| 09.05.2025 | 16,70 | 17,25 | 16,70 | 17,20 | 0,88% | - |
| 08.05.2025 | 17,40 | 17,50 | 16,75 | 17,05 | -0,87% | - |
| 07.05.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 06.05.2025 | 17,25 | 17,30 | 17,10 | 17,10 | -0,58% | - |
| 05.05.2025 | 17,35 | 17,40 | 17,20 | 17,20 | -0,86% | - |
| 02.05.2025 | 17,20 | 17,45 | 17,10 | 17,35 | 1,46% | - |
| 30.04.2025 | 16,90 | 17,30 | 16,85 | 17,10 | -0,29% | - |
| 29.04.2025 | 16,85 | 17,35 | 16,80 | 17,15 | 0,29% | - |
| 28.04.2025 | 17,20 | 17,60 | 17,05 | 17,10 | 0,00% | - |
| 25.04.2025 | 17,20 | 17,30 | 17,00 | 17,10 | 0,29% | - |
| 24.04.2025 | 17,35 | 17,40 | 17,00 | 17,05 | -1,73% | - |
| 23.04.2025 | 16,80 | 17,40 | 16,80 | 17,35 | 2,36% | - |
| 22.04.2025 | 16,50 | 17,00 | 16,50 | 16,95 | 1,19% | - |
| 17.04.2025 | 16,85 | 16,95 | 16,70 | 16,75 | 0,00% | - |
| 16.04.2025 | 16,95 | 17,10 | 16,70 | 16,75 | -1,18% | - |
| 15.04.2025 | 16,70 | 17,10 | 16,65 | 16,95 | 3,04% | - |