16,000€
-2,44%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,30 | 16,40 | 16,30 | 16,35 | -0,30% | - |
| 12.12.2025 | 16,40 | 16,40 | 16,20 | 16,40 | 0,00% | - |
| 11.12.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 5,81% | - |
| 08.12.2025 | 16,10 | 16,15 | 15,50 | 15,50 | -1,27% | - |
| 05.12.2025 | 16,15 | 16,20 | 15,70 | 15,70 | -2,79% | - |
| 04.12.2025 | 16,00 | 16,25 | 16,00 | 16,15 | 2,87% | - |
| 03.12.2025 | 16,00 | 16,15 | 15,70 | 15,70 | 1,29% | - |
| 02.12.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -1,90% | - |
| 28.11.2025 | 16,20 | 16,25 | 15,80 | 15,80 | -2,47% | - |
| 27.11.2025 | 16,25 | 16,25 | 16,10 | 16,20 | 2,53% | - |
| 26.11.2025 | 16,10 | 16,30 | 15,80 | 15,80 | -0,63% | - |
| 25.11.2025 | 16,15 | 16,35 | 15,90 | 15,90 | 0,63% | - |
| 24.11.2025 | 16,50 | 16,50 | 15,80 | 15,80 | -0,63% | - |
| 21.11.2025 | 16,05 | 16,35 | 15,90 | 15,90 | 1,27% | - |
| 20.11.2025 | 16,40 | 16,45 | 15,70 | 15,70 | -0,63% | - |
| 19.11.2025 | 16,15 | 16,40 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2025 | 16,25 | 16,30 | 15,70 | 15,70 | -1,88% | - |
| 17.11.2025 | 16,45 | 16,50 | 16,00 | 16,00 | -2,74% | - |
| 14.11.2025 | 16,65 | 16,75 | 16,40 | 16,45 | 2,17% | - |
| 13.11.2025 | 16,80 | 16,95 | 16,10 | 16,10 | -3,88% | - |
| 12.11.2025 | 16,75 | 16,75 | 16,70 | 16,75 | 2,76% | - |
| 11.11.2025 | 16,80 | 16,90 | 16,30 | 16,30 | -3,55% | - |
| 10.11.2025 | 16,85 | 16,90 | 16,80 | 16,90 | 6,29% | - |
| 07.11.2025 | 16,60 | 16,80 | 15,90 | 15,90 | 0,00% | - |
| 05.11.2025 | 16,30 | 16,45 | 15,90 | 15,90 | 0,63% | - |
| 04.11.2025 | 16,05 | 16,35 | 15,80 | 15,80 | 0,64% | - |
| 03.11.2025 | 16,20 | 16,35 | 15,70 | 15,70 | -3,09% | - |
| 31.10.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 3,18% | - |
| 30.10.2025 | 16,35 | 16,55 | 15,70 | 15,70 | -1,26% | - |
| 29.10.2025 | 16,35 | 16,45 | 15,90 | 15,90 | 0,00% | - |
| 28.10.2025 | 16,45 | 16,50 | 15,90 | 15,90 | -0,62% | - |
| 27.10.2025 | 16,45 | 16,50 | 16,00 | 16,00 | -3,03% | - |
| 24.10.2025 | 16,55 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 23.10.2025 | 16,60 | 16,65 | 16,40 | 16,40 | 1,86% | - |
| 22.10.2025 | 16,45 | 16,60 | 16,10 | 16,10 | -1,83% | - |
| 21.10.2025 | 16,40 | 16,50 | 16,35 | 16,40 | 3,14% | - |
| 20.10.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -2,45% | - |
| 17.10.2025 | 16,20 | 16,40 | 16,10 | 16,30 | 3,82% | 140,00 |
| 16.10.2025 | 16,10 | 16,20 | 15,70 | 15,70 | 0,64% | - |
| 15.10.2025 | 16,00 | 16,05 | 15,60 | 15,60 | -1,89% | - |
| 14.10.2025 | 16,05 | 16,15 | 15,90 | 15,90 | -1,24% | - |
| 13.10.2025 | 16,20 | 16,25 | 16,00 | 16,10 | -0,92% | - |
| 10.10.2025 | 16,20 | 16,35 | 16,15 | 16,25 | 4,84% | - |
| 09.10.2025 | 16,10 | 16,15 | 15,50 | 15,50 | -3,13% | - |
| 08.10.2025 | 15,85 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 07.10.2025 | 15,95 | 16,05 | 15,85 | 15,90 | 2,58% | - |
| 06.10.2025 | 15,85 | 16,05 | 15,50 | 15,50 | -2,82% | - |
| 03.10.2025 | 15,95 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 02.10.2025 | 15,75 | 15,95 | 15,75 | 15,95 | 1,27% | - |
| 01.10.2025 | 15,80 | 15,90 | 15,70 | 15,75 | 0,00% | - |
| 30.09.2025 | 15,85 | 15,85 | 15,70 | 15,75 | -0,32% | - |
| 29.09.2025 | 15,95 | 15,95 | 15,70 | 15,80 | -0,32% | - |
| 26.09.2025 | 15,85 | 15,95 | 15,75 | 15,85 | 2,92% | - |
| 25.09.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -2,84% | - |
| 24.09.2025 | 15,75 | 15,90 | 15,70 | 15,85 | 0,32% | - |
| 23.09.2025 | 16,15 | 16,35 | 15,60 | 15,80 | -2,47% | - |
| 22.09.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 19.09.2025 | 16,25 | 16,30 | 16,10 | 16,15 | 2,22% | - |
| 18.09.2025 | 16,45 | 16,45 | 15,80 | 15,80 | 0,64% | - |
| 17.09.2025 | 16,40 | 16,40 | 15,70 | 15,70 | -3,38% | - |
| 16.09.2025 | 16,50 | 16,50 | 16,20 | 16,25 | 0,93% | - |
| 15.09.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -3,59% | - |
| 12.09.2025 | 16,80 | 16,90 | 16,70 | 16,70 | 1,83% | - |
| 11.09.2025 | 16,85 | 16,95 | 16,40 | 16,40 | 0,00% | - |
| 10.09.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -4,37% | - |
| 09.09.2025 | 17,05 | 17,20 | 17,05 | 17,15 | 0,59% | - |
| 08.09.2025 | 17,15 | 17,15 | 16,90 | 17,05 | 0,89% | - |
| 05.09.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 0,60% | - |
| 04.09.2025 | 16,50 | 16,85 | 16,50 | 16,80 | 1,51% | - |
| 03.09.2025 | 16,50 | 16,75 | 16,40 | 16,55 | 0,30% | - |
| 02.09.2025 | 16,55 | 16,65 | 16,40 | 16,50 | -0,30% | - |
| 01.09.2025 | 16,45 | 16,65 | 16,40 | 16,55 | 0,91% | - |
| 29.08.2025 | 16,50 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 28.08.2025 | 16,60 | 16,60 | 16,40 | 16,50 | -0,60% | - |
| 27.08.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 26.08.2025 | 16,75 | 16,85 | 16,70 | 16,70 | 0,00% | - |
| 25.08.2025 | 16,75 | 16,90 | 16,70 | 16,70 | -0,89% | - |
| 22.08.2025 | 16,70 | 16,90 | 16,70 | 16,85 | 0,90% | - |
| 21.08.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -0,89% | - |
| 20.08.2025 | 16,60 | 16,90 | 16,55 | 16,85 | 1,51% | - |
| 19.08.2025 | 16,00 | 16,60 | 16,00 | 16,60 | 1,22% | - |
| 18.08.2025 | 16,35 | 16,40 | 16,25 | 16,40 | 0,00% | - |
| 15.08.2025 | 16,35 | 16,50 | 16,30 | 16,40 | 0,92% | - |
| 14.08.2025 | 15,90 | 16,40 | 15,90 | 16,25 | -0,31% | - |
| 13.08.2025 | 16,30 | 16,45 | 16,20 | 16,30 | -0,61% | - |
| 12.08.2025 | 15,95 | 16,40 | 15,95 | 16,40 | 2,50% | - |
| 11.08.2025 | 16,05 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 08.08.2025 | 16,20 | 16,25 | 15,85 | 15,95 | -0,31% | - |
| 07.08.2025 | 15,45 | 16,05 | 15,40 | 16,00 | 3,56% | - |
| 06.08.2025 | 15,70 | 15,75 | 15,40 | 15,45 | -1,28% | - |
| 05.08.2025 | 15,65 | 15,70 | 15,45 | 15,65 | 0,32% | - |
| 04.08.2025 | 15,65 | 15,70 | 15,45 | 15,60 | 0,00% | - |
| 01.08.2025 | 15,55 | 15,70 | 15,45 | 15,60 | 0,00% | - |
| 31.07.2025 | 15,65 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 30.07.2025 | 15,75 | 15,85 | 15,55 | 15,60 | -0,64% | - |
| 29.07.2025 | 15,70 | 15,85 | 15,65 | 15,70 | 0,64% | - |
| 28.07.2025 | 15,50 | 16,00 | 15,50 | 15,60 | -1,27% | - |
| 25.07.2025 | 15,85 | 15,85 | 15,65 | 15,80 | -0,63% | - |
| 24.07.2025 | 16,00 | 16,05 | 15,75 | 15,90 | 0,00% | - |
| 23.07.2025 | 15,85 | 16,05 | 15,80 | 15,90 | 1,27% | - |