73,000€
-0,27%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA ST O.N.
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 73,35 | 73,40 | 72,53 | 73,20 | -0,54% | 9.516,00 |
| 01.07.2024 | 74,15 | 74,20 | 73,13 | 73,60 | 0,10% | 6.765,00 |
| 28.06.2024 | 74,23 | 74,53 | 73,00 | 73,53 | -0,78% | 480,00 |
| 27.06.2024 | 73,83 | 74,78 | 73,78 | 74,10 | 0,24% | 2.417,00 |
| 26.06.2024 | 73,85 | 73,93 | 73,20 | 73,93 | 0,54% | - |
| 25.06.2024 | 73,55 | 73,85 | 73,13 | 73,53 | -0,34% | 530,00 |
| 24.06.2024 | 72,98 | 73,80 | 72,80 | 73,78 | 0,99% | 11.828,00 |
| 21.06.2024 | 73,40 | 73,40 | 72,23 | 73,05 | -0,34% | - |
| 20.06.2024 | 73,90 | 74,43 | 73,15 | 73,30 | -0,54% | 1.240,00 |
| 19.06.2024 | 73,98 | 74,10 | 73,38 | 73,70 | -0,41% | - |
| 18.06.2024 | 74,80 | 75,20 | 73,80 | 74,00 | -0,94% | - |
| 17.06.2024 | 74,05 | 74,70 | 73,70 | 74,70 | 1,25% | 3.630,00 |
| 14.06.2024 | 74,60 | 74,98 | 73,38 | 73,78 | -0,84% | - |
| 13.06.2024 | 74,75 | 74,95 | 73,90 | 74,40 | -0,57% | - |
| 12.06.2024 | 75,38 | 75,75 | 74,73 | 74,83 | -0,33% | 8.065,00 |
| 11.06.2024 | 74,80 | 75,25 | 74,13 | 75,08 | 0,54% | 4.405,00 |
| 10.06.2024 | 74,53 | 75,03 | 74,00 | 74,68 | 0,03% | 6.745,00 |
| 07.06.2024 | 74,30 | 74,88 | 74,23 | 74,65 | 0,47% | 131,00 |
| 06.06.2024 | 73,85 | 74,65 | 73,55 | 74,30 | 0,81% | 5,00 |
| 05.06.2024 | 74,00 | 74,00 | 73,55 | 73,70 | -0,03% | 276,00 |
| 04.06.2024 | 72,95 | 73,75 | 72,80 | 73,73 | 0,89% | 16,00 |
| 03.06.2024 | 73,65 | 74,03 | 72,75 | 73,08 | -0,85% | 3.672,00 |
| 31.05.2024 | 72,88 | 73,70 | 72,55 | 73,70 | 0,99% | - |
| 30.05.2024 | 72,60 | 73,55 | 72,60 | 72,98 | -0,07% | 4.050,00 |
| 29.05.2024 | 72,73 | 73,13 | 72,63 | 73,03 | -0,17% | - |
| 28.05.2024 | 74,30 | 74,48 | 73,05 | 73,15 | -1,55% | 4.752,00 |
| 27.05.2024 | 74,18 | 74,33 | 73,53 | 74,30 | 0,10% | 7.550,00 |
| 24.05.2024 | 73,95 | 74,45 | 73,48 | 74,23 | 0,34% | 4.224,00 |
| 23.05.2024 | 74,40 | 74,88 | 73,68 | 73,98 | -0,34% | 12.880,00 |
| 22.05.2024 | 75,03 | 75,03 | 73,88 | 74,23 | -0,87% | 10.100,00 |
| 21.05.2024 | 74,83 | 75,48 | 74,68 | 74,88 | 0,00% | 8.170,00 |
| 20.05.2024 | 75,03 | 75,33 | 74,55 | 74,88 | 0,30% | 7.340,00 |
| 17.05.2024 | 74,18 | 75,08 | 73,88 | 74,65 | 0,44% | 5.160,00 |
| 16.05.2024 | 73,70 | 74,85 | 73,53 | 74,33 | 0,88% | 7.540,00 |
| 15.05.2024 | 73,78 | 73,80 | 72,63 | 73,68 | 0,10% | 1.300,00 |
| 14.05.2024 | 72,75 | 73,73 | 72,45 | 73,60 | 1,27% | 8.320,00 |
| 13.05.2024 | 73,00 | 73,35 | 72,13 | 72,68 | -0,55% | 42.700,00 |
| 10.05.2024 | 73,60 | 74,25 | 72,98 | 73,08 | -0,20% | 10.240,00 |
| 09.05.2024 | 72,88 | 73,75 | 72,55 | 73,23 | 1,24% | - |
| 08.05.2024 | 71,15 | 73,80 | 71,15 | 72,33 | 1,62% | 4.990,00 |
| 07.05.2024 | 71,48 | 71,55 | 70,85 | 71,18 | -0,11% | 5.040,00 |
| 06.05.2024 | 70,60 | 71,90 | 70,55 | 71,25 | 0,88% | 14.703,00 |
| 03.05.2024 | 67,35 | 71,60 | 66,68 | 70,63 | 5,10% | 6.268,00 |
| 02.05.2024 | 67,23 | 67,50 | 66,98 | 67,20 | 0,19% | 10.632,00 |
| 30.04.2024 | 66,75 | 67,55 | 66,75 | 67,08 | 0,52% | 14.600,00 |
| 29.04.2024 | 66,85 | 67,25 | 66,35 | 66,73 | 0,19% | 2.290,00 |
| 26.04.2024 | 66,30 | 66,75 | 65,85 | 66,60 | 0,95% | 17.850,00 |
| 25.04.2024 | 65,68 | 66,38 | 65,68 | 65,98 | 0,11% | - |
| 24.04.2024 | 65,75 | 66,20 | 65,50 | 65,90 | 0,57% | - |
| 23.04.2024 | 65,43 | 66,18 | 65,28 | 65,53 | -2,06% | 2.735,00 |
| 22.04.2024 | 66,20 | 67,20 | 66,00 | 66,90 | 1,59% | - |
| 19.04.2024 | 65,15 | 66,25 | 65,15 | 65,85 | 0,15% | 7.540,00 |
| 18.04.2024 | 65,05 | 66,55 | 64,90 | 65,75 | 1,43% | 9.405,00 |
| 17.04.2024 | 64,60 | 65,35 | 64,60 | 64,83 | 0,08% | 2.800,00 |
| 16.04.2024 | 64,75 | 65,10 | 63,98 | 64,78 | -0,46% | 2.840,00 |
| 15.04.2024 | 65,60 | 65,65 | 64,85 | 65,08 | -0,23% | 11.600,00 |
| 12.04.2024 | 66,18 | 66,40 | 65,20 | 65,23 | -0,80% | 8.008,00 |
| 11.04.2024 | 66,15 | 66,68 | 65,60 | 65,75 | -0,68% | 1.538,00 |
| 10.04.2024 | 66,00 | 66,25 | 65,58 | 66,20 | 0,65% | 364,00 |
| 09.04.2024 | 65,48 | 65,78 | 65,25 | 65,78 | 0,30% | - |
| 08.04.2024 | 65,40 | 65,70 | 65,10 | 65,58 | 0,19% | 20.160,00 |
| 05.04.2024 | 65,70 | 66,48 | 65,20 | 65,45 | -0,87% | - |
| 04.04.2024 | 66,70 | 66,98 | 65,95 | 66,03 | -0,97% | - |
| 03.04.2024 | 66,90 | 67,60 | 66,25 | 66,68 | -0,52% | 10.836,00 |
| 02.04.2024 | 66,80 | 67,85 | 66,50 | 67,03 | 0,40% | 5.528,00 |
| 28.03.2024 | 67,48 | 67,52 | 66,76 | 66,76 | -0,85% | 15.950,00 |
| 27.03.2024 | 67,08 | 67,72 | 66,75 | 67,33 | 0,63% | 8.380,00 |
| 26.03.2024 | 67,05 | 67,42 | 66,52 | 66,91 | -0,10% | 9.190,00 |
| 25.03.2024 | 65,71 | 67,08 | 65,71 | 66,98 | 1,90% | 2.415,00 |
| 22.03.2024 | 64,83 | 65,78 | 64,83 | 65,73 | 1,01% | - |
| 21.03.2024 | 65,73 | 65,73 | 63,88 | 65,07 | -0,44% | 11.714,00 |
| 20.03.2024 | 66,16 | 66,26 | 64,74 | 65,36 | -1,39% | - |
| 19.03.2024 | 65,85 | 66,30 | 65,62 | 66,28 | 0,49% | - |
| 18.03.2024 | 67,48 | 67,48 | 65,50 | 65,96 | -1,93% | 1.920,00 |
| 15.03.2024 | 66,23 | 67,30 | 66,13 | 67,26 | 1,48% | - |
| 14.03.2024 | 67,91 | 67,98 | 66,15 | 66,28 | -2,14% | 18.652,00 |
| 13.03.2024 | 67,25 | 67,93 | 67,13 | 67,73 | 0,70% | 9.090,00 |
| 12.03.2024 | 66,05 | 67,40 | 65,74 | 67,26 | 2,28% | 11.600,00 |
| 11.03.2024 | 64,98 | 65,77 | 64,74 | 65,76 | 1,28% | 6.388,00 |
| 08.03.2024 | 65,08 | 65,62 | 64,83 | 64,93 | -0,15% | - |
| 07.03.2024 | 63,46 | 65,15 | 63,18 | 65,03 | 2,41% | 5.640,00 |
| 06.03.2024 | 62,81 | 63,88 | 62,81 | 63,50 | 1,15% | 1.996,00 |
| 05.03.2024 | 62,25 | 64,18 | 62,25 | 62,78 | 0,22% | 6.365,00 |
| 04.03.2024 | 63,81 | 65,26 | 60,82 | 62,64 | -0,78% | - |
| 01.03.2024 | 62,85 | 63,54 | 62,47 | 63,13 | 1,02% | 5.250,00 |
| 29.02.2024 | 62,71 | 63,14 | 62,23 | 62,49 | -0,05% | 5.100,00 |
| 28.02.2024 | 63,31 | 63,41 | 62,30 | 62,52 | -1,28% | 3.059,00 |
| 27.02.2024 | 63,28 | 63,38 | 62,42 | 63,33 | 0,13% | 6.500,00 |
| 26.02.2024 | 63,41 | 63,63 | 63,20 | 63,25 | -0,36% | 7.320,00 |
| 23.02.2024 | 64,40 | 64,49 | 63,45 | 63,48 | -0,95% | 3.849,00 |
| 22.02.2024 | 64,85 | 64,85 | 63,99 | 64,09 | -0,62% | 2.706,00 |
| 21.02.2024 | 64,58 | 64,80 | 64,08 | 64,49 | -0,09% | 3.883,00 |
| 20.02.2024 | 63,18 | 64,70 | 63,18 | 64,55 | 2,01% | 5.626,00 |
| 19.02.2024 | 62,91 | 63,38 | 62,63 | 63,28 | 0,40% | - |
| 16.02.2024 | 63,05 | 63,48 | 62,88 | 63,03 | 0,17% | - |
| 15.02.2024 | 63,03 | 63,08 | 62,37 | 62,92 | 0,06% | 1.479,00 |
| 14.02.2024 | 63,33 | 63,48 | 62,78 | 62,88 | -0,55% | 2.550,00 |
| 13.02.2024 | 63,38 | 63,61 | 63,07 | 63,23 | -0,16% | - |
| 12.02.2024 | 63,33 | 63,74 | 63,13 | 63,33 | 0,16% | 1.200,00 |
| 09.02.2024 | 63,50 | 63,50 | 62,78 | 63,23 | -0,21% | 11.600,00 |