73,900€
0,14%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 74,08 | 74,38 | 73,45 | 74,10 | 0,10% | - |
| 20.12.2024 | 73,35 | 74,33 | 73,10 | 74,03 | 0,58% | 17.500,00 |
| 19.12.2024 | 73,45 | 74,35 | 73,28 | 73,60 | 0,00% | - |
| 18.12.2024 | 74,93 | 75,30 | 73,60 | 73,60 | -1,87% | - |
| 17.12.2024 | 75,50 | 75,90 | 74,70 | 75,00 | -0,73% | 5.500,00 |
| 16.12.2024 | 75,83 | 76,23 | 75,35 | 75,55 | -0,26% | 3.003,00 |
| 13.12.2024 | 75,05 | 75,98 | 74,58 | 75,75 | 0,90% | 345,00 |
| 12.12.2024 | 75,73 | 76,33 | 74,58 | 75,08 | -1,02% | - |
| 11.12.2024 | 74,70 | 76,90 | 74,65 | 75,85 | 1,61% | 3.100,00 |
| 10.12.2024 | 73,78 | 74,95 | 73,58 | 74,65 | 1,01% | 6.060,00 |
| 09.12.2024 | 74,40 | 74,60 | 73,80 | 73,90 | -0,71% | 8.900,00 |
| 06.12.2024 | 72,70 | 75,68 | 72,70 | 74,43 | 2,27% | 5.407,00 |
| 05.12.2024 | 72,88 | 73,10 | 72,23 | 72,78 | -0,27% | 2.820,00 |
| 04.12.2024 | 72,25 | 73,08 | 71,75 | 72,98 | 1,04% | 108,00 |
| 03.12.2024 | 72,70 | 73,03 | 72,18 | 72,23 | -0,86% | 14.300,00 |
| 02.12.2024 | 71,80 | 72,88 | 71,05 | 72,85 | 1,32% | - |
| 29.11.2024 | 72,15 | 72,33 | 71,45 | 71,90 | -0,38% | 1.000,00 |
| 28.11.2024 | 72,15 | 72,50 | 71,88 | 72,18 | 0,10% | 11.700,00 |
| 27.11.2024 | 71,55 | 73,15 | 70,63 | 72,10 | 1,98% | 15.967,00 |
| 26.11.2024 | 69,95 | 70,80 | 69,90 | 70,70 | 0,86% | 12.700,00 |
| 25.11.2024 | 70,65 | 70,83 | 70,03 | 70,10 | -0,81% | 3.880,00 |
| 22.11.2024 | 69,95 | 70,68 | 69,10 | 70,68 | 1,00% | - |
| 21.11.2024 | 69,78 | 70,08 | 69,25 | 69,98 | 0,25% | 6.600,00 |
| 20.11.2024 | 70,90 | 71,23 | 69,60 | 69,80 | -1,31% | 5.643,00 |
| 19.11.2024 | 70,88 | 71,25 | 69,90 | 70,73 | -0,11% | 1.596,00 |
| 18.11.2024 | 71,23 | 71,73 | 70,75 | 70,80 | -0,53% | - |
| 15.11.2024 | 70,98 | 71,53 | 70,73 | 71,18 | 0,18% | - |
| 14.11.2024 | 70,15 | 71,25 | 70,05 | 71,05 | 1,21% | - |
| 13.11.2024 | 69,73 | 70,45 | 69,58 | 70,20 | 0,47% | - |
| 12.11.2024 | 69,78 | 70,65 | 69,40 | 69,88 | -0,32% | 1.440,00 |
| 11.11.2024 | 70,35 | 71,28 | 70,05 | 70,10 | -0,25% | - |
| 08.11.2024 | 70,08 | 70,80 | 69,58 | 70,28 | 0,18% | 9.064,00 |
| 07.11.2024 | 70,60 | 71,10 | 69,30 | 70,15 | -0,60% | 3.394,00 |
| 06.11.2024 | 73,50 | 74,45 | 70,28 | 70,58 | -3,98% | 7.300,00 |
| 05.11.2024 | 71,95 | 73,53 | 71,80 | 73,50 | 2,26% | - |
| 04.11.2024 | 71,78 | 72,10 | 71,45 | 71,88 | 0,24% | - |
| 01.11.2024 | 71,73 | 72,18 | 71,00 | 71,70 | -0,07% | - |
| 31.10.2024 | 72,03 | 72,20 | 71,10 | 71,75 | -0,59% | - |
| 30.10.2024 | 73,23 | 73,40 | 72,13 | 72,18 | -1,50% | - |
| 29.10.2024 | 74,50 | 74,63 | 73,18 | 73,28 | -1,55% | - |
| 28.10.2024 | 74,33 | 74,83 | 74,33 | 74,43 | 0,40% | - |
| 25.10.2024 | 73,88 | 74,28 | 73,58 | 74,13 | 0,10% | 3.449,00 |
| 24.10.2024 | 74,58 | 75,20 | 73,98 | 74,05 | -0,67% | 8.385,00 |
| 23.10.2024 | 74,80 | 75,03 | 74,15 | 74,55 | -0,13% | 31.000,00 |
| 22.10.2024 | 76,03 | 76,08 | 74,55 | 74,65 | -1,71% | 555,00 |
| 21.10.2024 | 76,78 | 76,93 | 75,78 | 75,95 | -1,17% | 4.224,00 |
| 18.10.2024 | 76,75 | 76,98 | 76,48 | 76,85 | 0,26% | 2.356,00 |
| 17.10.2024 | 76,13 | 77,05 | 75,50 | 76,65 | 0,59% | 7.964,00 |
| 16.10.2024 | 75,93 | 76,23 | 75,50 | 76,20 | 0,49% | - |
| 15.10.2024 | 75,63 | 76,30 | 75,45 | 75,83 | 0,13% | - |
| 14.10.2024 | 75,35 | 75,78 | 75,08 | 75,73 | 0,36% | 1.300,00 |
| 11.10.2024 | 75,33 | 75,48 | 74,75 | 75,45 | 0,10% | 18.850,00 |
| 10.10.2024 | 74,95 | 75,53 | 74,95 | 75,38 | 0,03% | - |
| 09.10.2024 | 74,48 | 75,35 | 74,20 | 75,35 | 1,28% | - |
| 08.10.2024 | 74,20 | 74,78 | 73,95 | 74,40 | -0,03% | 6.400,00 |
| 07.10.2024 | 73,98 | 74,63 | 73,75 | 74,43 | 0,81% | - |
| 04.10.2024 | 73,95 | 74,20 | 73,58 | 73,83 | -0,14% | 480,00 |
| 03.10.2024 | 74,43 | 74,98 | 73,80 | 73,93 | -1,10% | 6.900,00 |
| 02.10.2024 | 74,15 | 74,83 | 73,78 | 74,75 | 0,71% | - |
| 01.10.2024 | 76,43 | 76,43 | 74,08 | 74,23 | -2,78% | 21.000,00 |
| 30.09.2024 | 75,48 | 76,40 | 74,83 | 76,35 | 1,33% | 10.757,00 |
| 27.09.2024 | 74,43 | 75,63 | 74,23 | 75,35 | 1,31% | 1.903,00 |
| 26.09.2024 | 74,50 | 75,08 | 73,88 | 74,38 | 0,03% | 9.990,00 |
| 25.09.2024 | 73,55 | 74,45 | 73,38 | 74,35 | 0,78% | - |
| 24.09.2024 | 74,05 | 74,25 | 73,60 | 73,78 | -0,44% | 6.650,00 |
| 23.09.2024 | 73,10 | 74,10 | 73,10 | 74,10 | 1,26% | 4.227,00 |
| 20.09.2024 | 73,45 | 73,68 | 72,78 | 73,18 | -0,31% | 14.196,00 |
| 19.09.2024 | 72,85 | 74,28 | 72,73 | 73,40 | 1,14% | 124,00 |
| 18.09.2024 | 72,35 | 72,88 | 72,08 | 72,58 | 0,24% | - |
| 17.09.2024 | 72,88 | 73,15 | 72,28 | 72,40 | -0,86% | - |
| 16.09.2024 | 72,70 | 73,05 | 72,43 | 73,03 | 0,31% | 4.380,00 |
| 13.09.2024 | 72,38 | 72,88 | 71,73 | 72,80 | -0,10% | 1.293,00 |
| 12.09.2024 | 73,43 | 73,45 | 72,73 | 72,88 | -0,55% | - |
| 11.09.2024 | 73,13 | 73,85 | 72,73 | 73,28 | -0,07% | 4.500,00 |
| 10.09.2024 | 73,33 | 73,63 | 72,95 | 73,33 | -0,20% | - |
| 09.09.2024 | 73,80 | 73,95 | 72,88 | 73,48 | -0,37% | 2.780,00 |
| 06.09.2024 | 74,33 | 74,58 | 73,28 | 73,75 | -1,11% | 2.834,00 |
| 05.09.2024 | 74,30 | 74,78 | 73,88 | 74,58 | 0,34% | 693,00 |
| 04.09.2024 | 75,20 | 75,75 | 74,30 | 74,33 | -1,39% | - |
| 03.09.2024 | 75,25 | 75,60 | 74,80 | 75,38 | 0,10% | 4.794,00 |
| 02.09.2024 | 75,03 | 75,48 | 74,70 | 75,30 | 0,13% | 884,00 |
| 30.08.2024 | 74,38 | 75,23 | 74,20 | 75,20 | 1,21% | 4.216,00 |
| 29.08.2024 | 74,40 | 74,50 | 74,00 | 74,30 | 0,13% | 14.210,00 |
| 28.08.2024 | 73,80 | 74,65 | 73,68 | 74,20 | 0,58% | 8.640,00 |
| 27.08.2024 | 73,20 | 74,13 | 73,03 | 73,78 | 0,82% | 7.926,00 |
| 26.08.2024 | 73,30 | 73,63 | 73,08 | 73,18 | -0,34% | - |
| 23.08.2024 | 73,03 | 73,60 | 72,83 | 73,43 | 0,55% | 1.980,00 |
| 22.08.2024 | 72,50 | 73,13 | 72,50 | 73,03 | 0,55% | 8.300,00 |
| 21.08.2024 | 71,20 | 72,68 | 71,08 | 72,63 | 1,93% | 558,00 |
| 20.08.2024 | 70,73 | 71,48 | 70,58 | 71,25 | 0,92% | 12.900,00 |
| 19.08.2024 | 70,83 | 71,25 | 70,05 | 70,60 | -0,53% | - |
| 16.08.2024 | 70,68 | 71,08 | 69,98 | 70,98 | 0,53% | - |
| 15.08.2024 | 70,90 | 71,05 | 70,28 | 70,60 | -0,46% | - |
| 14.08.2024 | 70,70 | 71,33 | 70,48 | 70,93 | 0,28% | 3.391,00 |
| 13.08.2024 | 70,48 | 71,08 | 70,00 | 70,73 | 0,53% | - |
| 12.08.2024 | 70,30 | 71,15 | 69,75 | 70,35 | 0,18% | - |
| 09.08.2024 | 70,25 | 70,48 | 69,88 | 70,23 | -0,28% | - |
| 08.08.2024 | 70,30 | 70,55 | 69,93 | 70,43 | 0,32% | 1.360,00 |
| 07.08.2024 | 70,58 | 70,85 | 70,20 | 70,20 | -0,43% | 9.100,00 |
| 06.08.2024 | 70,05 | 70,53 | 69,33 | 70,50 | 1,08% | 10.725,00 |