64,600€
0,16%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 64,83 | 65,35 | 64,15 | 64,60 | 0,16% | 9.646,00 |
| 31.10.2025 | 65,20 | 65,28 | 64,50 | 64,50 | -0,85% | 12.899,00 |
| 30.10.2025 | 65,25 | 65,38 | 64,80 | 65,05 | -0,27% | 7.650,00 |
| 29.10.2025 | 65,45 | 65,75 | 65,10 | 65,23 | 0,04% | - |
| 28.10.2025 | 65,75 | 66,00 | 65,20 | 65,20 | -0,61% | 775,00 |
| 27.10.2025 | 65,93 | 66,05 | 65,40 | 65,60 | 0,15% | 4.218,00 |
| 24.10.2025 | 66,03 | 66,20 | 65,50 | 65,50 | -0,30% | 21.390,00 |
| 23.10.2025 | 66,33 | 66,60 | 65,70 | 65,70 | -0,79% | 7.086,00 |
| 22.10.2025 | 65,98 | 66,38 | 65,45 | 66,23 | 0,72% | 10.030,00 |
| 21.10.2025 | 65,48 | 66,23 | 65,40 | 65,75 | 0,46% | 5.148,00 |
| 20.10.2025 | 65,53 | 65,78 | 65,05 | 65,45 | 0,38% | 1.112,00 |
| 17.10.2025 | 64,33 | 65,55 | 64,25 | 65,20 | 1,48% | 9.500,00 |
| 16.10.2025 | 64,18 | 64,78 | 64,10 | 64,25 | 0,71% | 9.985,00 |
| 15.10.2025 | 63,90 | 64,25 | 63,65 | 63,80 | 0,24% | 2.100,00 |
| 14.10.2025 | 64,35 | 64,65 | 63,65 | 63,65 | -1,01% | 15.000,00 |
| 13.10.2025 | 64,60 | 64,85 | 64,10 | 64,30 | 0,39% | 18.982,00 |
| 10.10.2025 | 64,40 | 65,30 | 64,05 | 64,05 | -0,23% | 11.470,00 |
| 09.10.2025 | 64,00 | 64,65 | 63,80 | 64,20 | 0,39% | 13.940,00 |
| 08.10.2025 | 63,73 | 64,10 | 63,20 | 63,95 | 0,87% | 29.438,00 |
| 07.10.2025 | 63,58 | 64,15 | 63,40 | 63,40 | 0,00% | 11.615,00 |
| 06.10.2025 | 63,53 | 64,10 | 63,40 | 63,40 | -0,51% | - |
| 03.10.2025 | 63,65 | 64,15 | 63,45 | 63,73 | 0,51% | - |
| 02.10.2025 | 63,08 | 63,85 | 63,03 | 63,40 | 0,88% | 12.000,00 |
| 01.10.2025 | 62,98 | 63,65 | 62,75 | 62,85 | -0,51% | 3.913,00 |
| 30.09.2025 | 63,25 | 63,35 | 62,75 | 63,18 | 0,28% | - |
| 29.09.2025 | 63,75 | 63,83 | 63,00 | 63,00 | -0,47% | 6.900,00 |
| 26.09.2025 | 63,35 | 63,85 | 63,00 | 63,30 | 0,00% | 3.214,00 |
| 25.09.2025 | 63,55 | 63,65 | 62,95 | 63,30 | 0,00% | 9.980,00 |
| 24.09.2025 | 63,55 | 63,65 | 62,85 | 63,30 | -0,31% | 5.240,00 |
| 23.09.2025 | 64,80 | 65,30 | 62,35 | 63,50 | -1,85% | 7.704,00 |
| 22.09.2025 | 64,85 | 65,05 | 64,40 | 64,70 | 0,39% | 12.699,00 |
| 19.09.2025 | 64,83 | 65,03 | 64,45 | 64,45 | -0,31% | 6.637,00 |
| 18.09.2025 | 65,58 | 65,73 | 64,65 | 64,65 | -1,34% | 15.936,00 |
| 17.09.2025 | 65,40 | 65,60 | 64,90 | 65,53 | 0,50% | - |
| 16.09.2025 | 66,10 | 66,15 | 65,05 | 65,20 | -0,99% | 22.770,00 |
| 15.09.2025 | 67,18 | 67,28 | 65,85 | 65,85 | -1,72% | 9.123,00 |
| 12.09.2025 | 67,55 | 67,55 | 66,78 | 67,00 | -0,52% | 7.275,00 |
| 11.09.2025 | 67,25 | 67,68 | 67,20 | 67,35 | 0,37% | 755,00 |
| 10.09.2025 | 68,70 | 68,73 | 67,10 | 67,10 | -1,90% | - |
| 09.09.2025 | 68,13 | 69,00 | 68,08 | 68,40 | 0,59% | - |
| 08.09.2025 | 68,48 | 68,90 | 67,48 | 68,00 | 0,59% | 450,00 |
| 05.09.2025 | 67,33 | 67,83 | 66,78 | 67,60 | 0,82% | - |
| 04.09.2025 | 66,10 | 67,30 | 66,05 | 67,05 | 1,82% | 9.730,00 |
| 03.09.2025 | 65,80 | 66,33 | 65,65 | 65,85 | 0,15% | 5.625,00 |
| 02.09.2025 | 66,05 | 66,45 | 65,68 | 65,75 | -0,30% | - |
| 01.09.2025 | 65,80 | 66,40 | 65,68 | 65,95 | 0,84% | 20.700,00 |
| 29.08.2025 | 66,18 | 66,40 | 65,40 | 65,40 | -1,28% | 14.500,00 |
| 28.08.2025 | 66,20 | 66,55 | 65,83 | 66,25 | 0,53% | 5.720,00 |
| 27.08.2025 | 66,98 | 67,15 | 65,90 | 65,90 | -1,35% | 2.280,00 |
| 26.08.2025 | 67,05 | 67,50 | 66,80 | 66,80 | -0,34% | 525,00 |
| 25.08.2025 | 67,13 | 67,55 | 66,98 | 67,03 | -0,45% | 9.330,00 |
| 22.08.2025 | 66,95 | 67,43 | 66,85 | 67,33 | 0,52% | - |
| 21.08.2025 | 67,35 | 67,45 | 66,80 | 66,98 | -0,67% | 14.600,00 |
| 20.08.2025 | 66,13 | 67,53 | 66,10 | 67,43 | 1,89% | 15.400,00 |
| 19.08.2025 | 65,58 | 66,53 | 65,50 | 66,18 | 0,84% | 21.750,00 |
| 18.08.2025 | 65,65 | 65,75 | 65,20 | 65,63 | 0,00% | 8.540,00 |
| 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 |