61,800€
0,24%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 67,00 | 67,60 | 66,15 | 66,33 | -0,97% | 9.720,00 |
| 24.03.2025 | 68,15 | 68,15 | 66,68 | 66,98 | -1,18% | 9.362,00 |
| 21.03.2025 | 68,40 | 68,63 | 67,65 | 67,78 | -0,84% | 1.460,00 |
| 20.03.2025 | 68,45 | 69,03 | 67,70 | 68,35 | -0,18% | 3.554,00 |
| 19.03.2025 | 68,23 | 68,58 | 67,38 | 68,48 | 0,37% | 12.550,00 |
| 18.03.2025 | 68,05 | 68,48 | 67,68 | 68,23 | 0,44% | 14.100,00 |
| 17.03.2025 | 67,80 | 68,18 | 67,45 | 67,93 | 0,30% | 9.357,00 |
| 14.03.2025 | 67,95 | 68,05 | 67,25 | 67,73 | -0,18% | 15.038,00 |
| 13.03.2025 | 67,70 | 68,30 | 66,73 | 67,85 | 0,04% | 34.940,00 |
| 12.03.2025 | 70,10 | 70,43 | 67,63 | 67,83 | -3,55% | 11.070,00 |
| 11.03.2025 | 79,58 | 79,60 | 69,53 | 70,33 | -9,64% | 18.755,00 |
| 10.03.2025 | 78,30 | 78,78 | 77,43 | 77,83 | -0,57% | 10.600,00 |
| 07.03.2025 | 76,38 | 78,28 | 75,93 | 78,28 | 2,12% | - |
| 06.03.2025 | 76,78 | 77,30 | 75,50 | 76,65 | 0,03% | 10.452,00 |
| 05.03.2025 | 76,80 | 77,08 | 74,83 | 76,63 | 0,26% | 1.310,00 |
| 04.03.2025 | 74,55 | 76,88 | 74,35 | 76,43 | 2,07% | 725,00 |
| 03.03.2025 | 73,75 | 75,18 | 73,28 | 74,88 | 1,59% | 6.760,00 |
| 28.02.2025 | 72,93 | 74,58 | 72,65 | 73,70 | 0,65% | 2.300,00 |
| 27.02.2025 | 73,35 | 73,73 | 72,58 | 73,23 | -0,20% | - |
| 26.02.2025 | 73,75 | 73,98 | 73,15 | 73,38 | -0,17% | - |
| 25.02.2025 | 74,00 | 74,10 | 72,93 | 73,50 | -0,71% | - |
| 24.02.2025 | 73,70 | 74,50 | 73,48 | 74,03 | 1,13% | 5.724,00 |
| 21.02.2025 | 73,55 | 73,95 | 73,18 | 73,20 | -0,61% | - |
| 20.02.2025 | 74,20 | 74,48 | 73,48 | 73,65 | -0,64% | 2.112,00 |
| 19.02.2025 | 73,90 | 74,43 | 73,58 | 74,13 | 0,30% | - |
| 18.02.2025 | 74,65 | 74,80 | 73,58 | 73,90 | -0,97% | 141,00 |
| 17.02.2025 | 74,78 | 75,15 | 74,33 | 74,63 | -0,27% | - |
| 14.02.2025 | 74,45 | 75,35 | 74,30 | 74,83 | 0,30% | 7.100,00 |
| 13.02.2025 | 74,75 | 75,15 | 73,95 | 74,60 | 0,10% | 2.450,00 |
| 12.02.2025 | 74,00 | 74,53 | 73,58 | 74,53 | 0,74% | - |
| 11.02.2025 | 74,23 | 74,70 | 73,68 | 73,98 | -0,54% | 12.350,00 |
| 10.02.2025 | 74,43 | 74,75 | 73,93 | 74,38 | 0,10% | 4.389,00 |
| 07.02.2025 | 73,40 | 75,03 | 73,38 | 74,30 | 1,23% | 3.384,00 |
| 06.02.2025 | 74,00 | 74,25 | 73,30 | 73,40 | -0,98% | - |
| 05.02.2025 | 73,68 | 74,15 | 73,13 | 74,13 | 0,34% | - |
| 04.02.2025 | 74,18 | 74,48 | 73,65 | 73,88 | -0,44% | 4.624,00 |
| 03.02.2025 | 73,48 | 74,45 | 73,23 | 74,20 | -0,17% | 731,00 |
| 31.01.2025 | 75,00 | 75,35 | 74,30 | 74,33 | -1,03% | - |
| 30.01.2025 | 74,18 | 75,30 | 74,13 | 75,10 | 1,32% | 4.824,00 |
| 29.01.2025 | 74,18 | 74,90 | 72,95 | 74,13 | 0,00% | - |
| 28.01.2025 | 74,18 | 74,53 | 73,60 | 74,13 | -0,10% | 72.410,00 |
| 27.01.2025 | 73,73 | 74,83 | 73,65 | 74,20 | 0,13% | 1.476,00 |
| 24.01.2025 | 73,95 | 74,73 | 73,50 | 74,10 | -0,07% | 4.900,00 |
| 23.01.2025 | 74,10 | 74,33 | 73,63 | 74,15 | 0,14% | - |
| 22.01.2025 | 73,83 | 74,23 | 73,48 | 74,05 | 0,20% | 1.665,00 |
| 21.01.2025 | 73,35 | 74,23 | 72,83 | 73,90 | 0,48% | - |
| 20.01.2025 | 73,40 | 73,55 | 72,90 | 73,55 | 0,07% | - |
| 17.01.2025 | 72,80 | 73,83 | 72,78 | 73,50 | 1,10% | 2.560,00 |
| 16.01.2025 | 72,80 | 73,05 | 71,85 | 72,70 | -0,14% | 1.680,00 |
| 15.01.2025 | 73,05 | 74,05 | 72,60 | 72,80 | -0,31% | 1.750,00 |
| 14.01.2025 | 73,35 | 73,58 | 72,83 | 73,03 | -0,34% | 1.338,00 |
| 13.01.2025 | 74,23 | 74,43 | 73,08 | 73,28 | -1,48% | - |
| 10.01.2025 | 75,15 | 75,25 | 74,25 | 74,38 | -1,13% | 2.250,00 |
| 09.01.2025 | 74,48 | 75,30 | 74,15 | 75,23 | 0,94% | 8.625,00 |
| 08.01.2025 | 73,35 | 74,68 | 73,30 | 74,53 | 1,57% | 10.900,00 |
| 07.01.2025 | 72,90 | 73,68 | 72,65 | 73,38 | 0,58% | 135,00 |
| 06.01.2025 | 72,93 | 73,33 | 72,38 | 72,95 | 0,14% | 194,00 |
| 03.01.2025 | 73,60 | 74,10 | 72,73 | 72,85 | -0,95% | - |
| 02.01.2025 | 74,55 | 75,00 | 73,40 | 73,55 | -1,21% | 3.240,00 |
| 30.12.2024 | 74,30 | 74,70 | 73,90 | 74,45 | 0,10% | - |
| 27.12.2024 | 74,03 | 74,48 | 73,30 | 74,38 | 0,37% | 5.114,00 |
| 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 |