65,400€
0,77%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,23 | 65,98 | 65,05 | 65,63 | 0,77% | 4.580,00 |
| 14.08.2025 | 65,20 | 65,65 | 64,85 | 65,13 | -0,27% | 8.070,00 |
| 13.08.2025 | 65,53 | 65,88 | 65,03 | 65,30 | -0,31% | 1.530,00 |
| 12.08.2025 | 64,05 | 65,68 | 63,85 | 65,50 | 2,38% | 5.700,00 |
| 11.08.2025 | 64,05 | 64,58 | 63,83 | 63,98 | 0,00% | 3.275,00 |
| 08.08.2025 | 64,43 | 64,95 | 63,55 | 63,98 | -0,23% | 2.280,00 |
| 07.08.2025 | 61,83 | 64,13 | 61,65 | 64,13 | 3,72% | 25.240,00 |
| 06.08.2025 | 62,83 | 63,05 | 61,58 | 61,83 | -1,24% | 2.552,00 |
| 05.08.2025 | 62,58 | 62,70 | 61,95 | 62,60 | 0,12% | 10.816,00 |
| 04.08.2025 | 62,65 | 62,70 | 61,78 | 62,53 | 0,20% | 3.120,00 |
| 01.08.2025 | 62,18 | 62,75 | 61,85 | 62,40 | 0,28% | 12.730,00 |
| 31.07.2025 | 62,45 | 62,80 | 62,20 | 62,23 | -0,76% | 128,00 |
| 30.07.2025 | 63,15 | 63,40 | 62,33 | 62,70 | -0,67% | 2.432,00 |
| 29.07.2025 | 62,93 | 63,38 | 62,73 | 63,13 | 0,48% | - |
| 28.07.2025 | 63,68 | 64,08 | 62,68 | 62,83 | -0,71% | 13.300,00 |
| 25.07.2025 | 63,55 | 63,60 | 62,80 | 63,28 | -0,55% | 14.100,00 |
| 24.07.2025 | 64,18 | 64,28 | 63,38 | 63,63 | -0,78% | - |
| 23.07.2025 | 63,60 | 64,25 | 63,35 | 64,13 | 1,87% | 12.240,00 |
| 22.07.2025 | 62,85 | 63,00 | 62,15 | 62,95 | 0,60% | - |
| 21.07.2025 | 62,75 | 62,88 | 62,53 | 62,58 | -0,12% | - |
| 18.07.2025 | 62,65 | 63,45 | 62,40 | 62,65 | 0,12% | - |
| 17.07.2025 | 63,33 | 63,43 | 62,28 | 62,58 | -0,99% | 8.634,00 |
| 16.07.2025 | 62,88 | 63,75 | 62,60 | 63,20 | 0,48% | 10.621,00 |
| 15.07.2025 | 62,90 | 63,10 | 62,38 | 62,90 | 0,92% | - |
| 14.07.2025 | 61,70 | 62,35 | 61,30 | 62,33 | 0,40% | 8.820,00 |
| 11.07.2025 | 62,78 | 63,05 | 62,00 | 62,08 | -1,62% | 7.628,00 |
| 10.07.2025 | 62,68 | 63,23 | 62,13 | 63,10 | 0,68% | 1.488,00 |
| 09.07.2025 | 62,73 | 63,10 | 62,25 | 62,68 | -0,04% | - |
| 08.07.2025 | 62,35 | 62,93 | 61,88 | 62,70 | 0,56% | 20.550,00 |
| 07.07.2025 | 62,30 | 62,70 | 61,80 | 62,35 | 0,16% | - |
| 04.07.2025 | 62,20 | 62,73 | 62,05 | 62,25 | -0,16% | 1.390,00 |
| 03.07.2025 | 61,50 | 62,75 | 61,33 | 62,35 | 1,42% | 6.128,00 |
| 02.07.2025 | 62,20 | 62,35 | 61,15 | 61,48 | -1,05% | - |
| 01.07.2025 | 61,58 | 62,18 | 61,18 | 62,13 | 0,93% | 5.040,00 |
| 30.06.2025 | 61,35 | 61,95 | 61,00 | 61,55 | 0,37% | 13.420,00 |
| 27.06.2025 | 61,10 | 61,63 | 60,75 | 61,33 | 0,49% | - |
| 26.06.2025 | 61,33 | 62,03 | 60,70 | 61,03 | 0,04% | 11.474,00 |
| 25.06.2025 | 61,60 | 61,95 | 60,73 | 61,00 | -0,93% | 3.634,00 |
| 24.06.2025 | 61,98 | 62,48 | 61,28 | 61,58 | 0,12% | - |
| 23.06.2025 | 60,53 | 61,50 | 60,43 | 61,50 | 1,44% | - |
| 20.06.2025 | 60,95 | 61,00 | 60,55 | 60,63 | 0,12% | - |
| 19.06.2025 | 61,00 | 61,05 | 60,53 | 60,55 | -1,02% | 7.040,00 |
| 18.06.2025 | 60,93 | 61,28 | 60,58 | 61,18 | 0,41% | 7.900,00 |
| 17.06.2025 | 61,23 | 61,50 | 60,88 | 60,93 | -0,65% | 767,00 |
| 16.06.2025 | 61,78 | 61,90 | 61,23 | 61,33 | -0,45% | 60.320,00 |
| 13.06.2025 | 61,93 | 62,38 | 61,45 | 61,60 | -1,75% | 2.248,00 |
| 12.06.2025 | 62,88 | 62,93 | 61,98 | 62,70 | -0,63% | 7.590,00 |
| 11.06.2025 | 63,43 | 63,78 | 63,03 | 63,10 | -0,71% | 4.859,00 |
| 10.06.2025 | 63,38 | 64,00 | 63,28 | 63,55 | 0,36% | 2.214,00 |
| 09.06.2025 | 63,80 | 63,98 | 63,28 | 63,33 | -0,82% | - |
| 06.06.2025 | 63,38 | 63,93 | 63,25 | 63,85 | 0,75% | - |
| 05.06.2025 | 64,20 | 64,63 | 63,30 | 63,38 | -1,44% | - |
| 04.06.2025 | 64,05 | 64,90 | 63,50 | 64,30 | 0,51% | - |
| 03.06.2025 | 64,28 | 64,33 | 63,23 | 63,98 | -0,58% | 13.220,00 |
| 02.06.2025 | 64,65 | 64,88 | 63,88 | 64,35 | -0,54% | 19.462,00 |
| 30.05.2025 | 63,68 | 64,80 | 63,68 | 64,70 | 1,65% | 896,00 |
| 29.05.2025 | 63,55 | 64,13 | 63,43 | 63,65 | 0,67% | 7.000,00 |
| 28.05.2025 | 63,60 | 63,80 | 62,98 | 63,23 | -0,71% | - |
| 27.05.2025 | 63,65 | 63,75 | 63,28 | 63,68 | -0,16% | 6.173,00 |
| 26.05.2025 | 63,33 | 63,78 | 63,20 | 63,78 | 1,43% | 6.137,00 |
| 23.05.2025 | 63,20 | 63,25 | 62,08 | 62,88 | -0,47% | 8.700,00 |
| 22.05.2025 | 64,05 | 64,35 | 63,00 | 63,18 | -1,33% | 13.792,00 |
| 21.05.2025 | 64,95 | 64,98 | 63,83 | 64,03 | -0,16% | 9.000,00 |
| 20.05.2025 | 63,53 | 64,45 | 63,18 | 64,13 | 1,10% | 7.948,00 |
| 19.05.2025 | 63,20 | 63,60 | 62,93 | 63,43 | 0,16% | 3.050,00 |
| 16.05.2025 | 63,65 | 63,98 | 62,95 | 63,33 | -0,51% | 41.310,00 |
| 15.05.2025 | 63,18 | 63,78 | 62,38 | 63,65 | 0,59% | 6.020,00 |
| 14.05.2025 | 63,60 | 63,95 | 62,90 | 63,28 | -0,71% | 675,00 |
| 13.05.2025 | 63,60 | 64,28 | 63,33 | 63,73 | 0,08% | 2.929,00 |
| 12.05.2025 | 62,30 | 63,80 | 62,15 | 63,68 | 2,66% | 13.523,00 |
| 09.05.2025 | 62,00 | 62,30 | 60,75 | 62,03 | 0,16% | 9.232,00 |
| 08.05.2025 | 63,05 | 63,05 | 60,83 | 61,93 | -0,84% | 9.920,00 |
| 07.05.2025 | 62,88 | 62,88 | 62,10 | 62,45 | -0,48% | 11.110,00 |
| 06.05.2025 | 62,58 | 62,90 | 62,10 | 62,75 | 0,20% | 6.040,00 |
| 05.05.2025 | 63,28 | 63,70 | 62,55 | 62,63 | -0,91% | 7.601,00 |
| 02.05.2025 | 62,40 | 63,28 | 62,23 | 63,20 | 1,53% | 14.000,00 |
| 30.04.2025 | 61,65 | 62,33 | 61,48 | 62,25 | 1,18% | - |
| 29.04.2025 | 60,90 | 61,58 | 60,75 | 61,53 | -2,26% | 7.516,00 |
| 28.04.2025 | 62,98 | 63,80 | 62,33 | 62,95 | -0,04% | 52.745,00 |
| 25.04.2025 | 63,05 | 63,25 | 62,38 | 62,98 | 0,00% | 6.795,00 |
| 24.04.2025 | 62,95 | 63,33 | 61,90 | 62,98 | 0,44% | 5.450,00 |
| 23.04.2025 | 61,90 | 63,00 | 61,55 | 62,70 | 1,66% | 1.250,00 |
| 22.04.2025 | 60,93 | 61,73 | 60,63 | 61,68 | 0,98% | 3.600,00 |
| 17.04.2025 | 61,13 | 61,30 | 60,38 | 61,08 | 0,16% | 30.802,00 |
| 16.04.2025 | 61,08 | 61,63 | 60,73 | 60,98 | -0,93% | 1.620,00 |
| 15.04.2025 | 60,78 | 62,23 | 60,65 | 61,55 | 1,32% | 25.490,00 |
| 14.04.2025 | 61,80 | 61,85 | 60,43 | 60,75 | -0,94% | 17.977,00 |
| 11.04.2025 | 61,88 | 62,30 | 60,18 | 61,33 | -0,37% | 3.125,00 |
| 10.04.2025 | 63,80 | 64,05 | 60,33 | 61,55 | -5,81% | 4.000,00 |
| 09.04.2025 | 60,45 | 65,63 | 59,83 | 65,35 | 7,44% | 2.450,00 |
| 08.04.2025 | 63,00 | 63,00 | 60,15 | 60,83 | -2,05% | 22.309,00 |
| 07.04.2025 | 66,03 | 66,05 | 61,45 | 62,10 | -3,61% | 2.842,00 |
| 04.04.2025 | 66,30 | 67,18 | 64,43 | 64,43 | -2,94% | 3.800,00 |
| 03.04.2025 | 65,08 | 66,85 | 65,08 | 66,38 | 0,57% | 2.600,00 |
| 02.04.2025 | 66,48 | 66,60 | 65,63 | 66,00 | -0,75% | 6.498,00 |
| 01.04.2025 | 66,88 | 67,05 | 66,25 | 66,50 | -0,34% | 10.167,00 |
| 31.03.2025 | 66,45 | 67,03 | 66,33 | 66,73 | -0,34% | 3.773,00 |
| 28.03.2025 | 67,33 | 67,68 | 66,88 | 66,95 | -0,67% | 12.633,00 |
| 27.03.2025 | 65,50 | 67,63 | 65,38 | 67,40 | 2,59% | 3.241,00 |
| 26.03.2025 | 66,40 | 66,63 | 65,63 | 65,70 | -0,94% | 5.513,00 |