69,800€
-1,27%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 70,73 | 70,90 | 68,88 | 69,23 | -2,19% | 6.910,00 |
| 05.03.2026 | 71,88 | 72,13 | 70,28 | 70,78 | -1,80% | - |
| 04.03.2026 | 71,63 | 72,65 | 71,55 | 72,08 | 0,31% | - |
| 03.03.2026 | 74,13 | 74,18 | 71,23 | 71,85 | -3,49% | 23.345,00 |
| 02.03.2026 | 76,30 | 76,30 | 73,45 | 74,45 | -2,65% | 13.156,00 |
| 27.02.2026 | 76,45 | 77,00 | 76,20 | 76,48 | 0,00% | 14.928,00 |
| 26.02.2026 | 76,75 | 76,85 | 75,63 | 76,48 | -0,52% | 2.750,00 |
| 25.02.2026 | 77,15 | 77,25 | 75,88 | 76,88 | -0,39% | 34.486,00 |
| 24.02.2026 | 76,65 | 77,25 | 76,63 | 77,18 | 0,75% | 17.234,00 |
| 23.02.2026 | 75,63 | 76,68 | 75,63 | 76,60 | 1,32% | 19.519,00 |
| 20.02.2026 | 76,13 | 76,33 | 75,50 | 75,60 | -0,69% | 4.245,00 |
| 19.02.2026 | 76,48 | 76,58 | 75,63 | 76,13 | -0,49% | 20.510,00 |
| 18.02.2026 | 75,93 | 76,60 | 75,33 | 76,50 | 0,79% | 4.308,00 |
| 17.02.2026 | 75,13 | 76,85 | 74,65 | 75,90 | 0,00% | 308,00 |
| 16.02.2026 | 76,00 | 76,20 | 75,58 | 75,90 | -0,23% | 15.480,00 |
| 13.02.2026 | 75,90 | 76,78 | 75,45 | 76,08 | 0,03% | 2.790,00 |
| 12.02.2026 | 75,43 | 76,45 | 75,00 | 76,05 | 0,96% | 25.365,00 |
| 11.02.2026 | 74,58 | 75,75 | 74,43 | 75,33 | 1,11% | 3.930,00 |
| 10.02.2026 | 73,83 | 74,65 | 73,78 | 74,50 | 0,85% | 10.068,00 |
| 09.02.2026 | 73,93 | 74,13 | 73,40 | 73,88 | -0,03% | 24.680,00 |
| 06.02.2026 | 73,63 | 74,10 | 73,08 | 73,90 | 0,48% | 6.160,00 |
| 05.02.2026 | 72,88 | 73,68 | 72,43 | 73,55 | 0,89% | 19.036,00 |
| 04.02.2026 | 70,83 | 73,18 | 70,80 | 72,90 | 3,04% | - |
| 03.02.2026 | 69,70 | 71,05 | 69,30 | 70,75 | 1,73% | 9.550,00 |
| 02.02.2026 | 69,50 | 70,50 | 69,33 | 69,55 | 0,04% | 15.762,00 |
| 30.01.2026 | 68,80 | 69,68 | 68,65 | 69,53 | 0,32% | 316,00 |
| 29.01.2026 | 67,95 | 69,30 | 67,63 | 69,30 | 1,87% | 5.361,00 |
| 28.01.2026 | 67,63 | 68,20 | 66,88 | 68,03 | 0,74% | - |
| 27.01.2026 | 68,35 | 68,38 | 67,10 | 67,53 | -1,21% | 9.060,00 |
| 26.01.2026 | 67,63 | 68,43 | 67,08 | 68,35 | 1,45% | 21.358,00 |
| 23.01.2026 | 67,20 | 68,10 | 67,05 | 67,38 | -0,85% | 504,00 |
| 22.01.2026 | 67,73 | 68,03 | 66,88 | 67,95 | 0,30% | 1.290,00 |
| 21.01.2026 | 66,13 | 68,15 | 66,05 | 67,75 | 2,26% | 5.004,00 |
| 20.01.2026 | 67,90 | 68,53 | 65,95 | 66,25 | -2,68% | 11.822,00 |
| 19.01.2026 | 67,65 | 68,18 | 67,40 | 68,08 | 0,07% | 7.135,00 |
| 16.01.2026 | 67,63 | 68,15 | 67,63 | 68,03 | 0,70% | 9.203,00 |
| 15.01.2026 | 68,15 | 68,48 | 67,08 | 67,55 | -0,92% | 4.390,00 |
| 14.01.2026 | 67,20 | 68,38 | 67,15 | 68,18 | 1,45% | - |
| 13.01.2026 | 67,58 | 67,63 | 66,73 | 67,20 | -0,52% | 4.200,00 |
| 12.01.2026 | 67,25 | 67,60 | 67,05 | 67,55 | 0,15% | 15.511,00 |
| 09.01.2026 | 65,88 | 67,50 | 65,60 | 67,45 | 2,51% | 8.080,00 |
| 08.01.2026 | 64,28 | 65,90 | 64,25 | 65,80 | 2,33% | 6.250,00 |
| 07.01.2026 | 65,33 | 65,50 | 63,93 | 64,30 | -1,61% | 2.196,00 |
| 06.01.2026 | 65,73 | 65,78 | 64,43 | 65,35 | -0,38% | 966,00 |
| 05.01.2026 | 65,23 | 65,70 | 64,98 | 65,60 | 0,46% | 5.500,00 |
| 02.01.2026 | 65,08 | 65,60 | 64,95 | 65,30 | 0,38% | 3.900,00 |
| 30.12.2025 | 64,85 | 65,13 | 64,78 | 65,05 | 0,46% | - |
| 29.12.2025 | 65,18 | 65,30 | 64,75 | 64,75 | -0,46% | 13.325,00 |
| 23.12.2025 | 65,60 | 65,80 | 65,00 | 65,05 | -0,61% | - |
| 22.12.2025 | 65,75 | 65,80 | 65,05 | 65,45 | -0,30% | - |
| 19.12.2025 | 65,83 | 65,95 | 65,35 | 65,65 | -0,15% | 9.728,00 |
| 18.12.2025 | 65,73 | 66,28 | 65,65 | 65,75 | 0,31% | 1.632,00 |
| 17.12.2025 | 65,88 | 65,93 | 64,93 | 65,55 | -0,30% | 11.100,00 |
| 16.12.2025 | 65,50 | 66,23 | 65,50 | 65,75 | 0,54% | - |
| 15.12.2025 | 65,63 | 65,80 | 65,08 | 65,40 | 0,15% | 3.250,00 |
| 12.12.2025 | 65,43 | 65,50 | 64,80 | 65,30 | 0,00% | 4.880,00 |
| 11.12.2025 | 64,35 | 65,48 | 64,18 | 65,30 | 1,40% | - |
| 10.12.2025 | 64,23 | 64,85 | 64,08 | 64,40 | -0,19% | 16.250,00 |
| 09.12.2025 | 63,75 | 64,70 | 63,50 | 64,53 | 1,53% | - |
| 08.12.2025 | 64,45 | 64,50 | 63,40 | 63,55 | -1,17% | 4.355,00 |
| 05.12.2025 | 64,58 | 64,75 | 64,10 | 64,30 | -0,39% | 378,00 |
| 04.12.2025 | 64,40 | 65,03 | 64,00 | 64,55 | 0,31% | 9.660,00 |
| 03.12.2025 | 63,88 | 64,43 | 63,58 | 64,35 | 1,02% | 9.450,00 |
| 02.12.2025 | 65,08 | 65,13 | 63,55 | 63,70 | -1,92% | - |
| 01.12.2025 | 64,53 | 65,13 | 64,35 | 64,95 | 0,78% | 3.090,00 |
| 28.11.2025 | 64,63 | 64,95 | 64,45 | 64,45 | -0,08% | - |
| 27.11.2025 | 64,93 | 65,00 | 64,35 | 64,50 | -0,39% | 15.800,00 |
| 26.11.2025 | 63,98 | 65,15 | 63,80 | 64,75 | -1,03% | 8.776,00 |
| 25.11.2025 | 64,75 | 65,58 | 64,50 | 65,43 | 1,36% | 648,00 |
| 24.11.2025 | 65,80 | 65,90 | 64,55 | 64,55 | -1,45% | - |
| 21.11.2025 | 64,18 | 65,78 | 64,08 | 65,50 | 1,95% | 10.080,00 |
| 20.11.2025 | 65,68 | 65,75 | 64,15 | 64,25 | -1,23% | - |
| 19.11.2025 | 64,58 | 65,70 | 64,20 | 65,05 | 0,77% | 762,00 |
| 18.11.2025 | 65,18 | 65,18 | 64,25 | 64,55 | -1,00% | 26.437,00 |
| 17.11.2025 | 65,98 | 66,25 | 65,20 | 65,20 | -0,53% | 18.800,00 |
| 14.11.2025 | 66,88 | 66,95 | 65,55 | 65,55 | -1,50% | 16.715,00 |
| 13.11.2025 | 67,08 | 67,75 | 66,55 | 66,55 | -0,52% | 21.305,00 |
| 12.11.2025 | 66,80 | 67,45 | 66,45 | 66,90 | 0,53% | 4.835,00 |
| 11.11.2025 | 67,30 | 67,55 | 66,55 | 66,55 | -0,89% | 2.073,00 |
| 10.11.2025 | 67,38 | 67,80 | 67,05 | 67,15 | 0,00% | 8.325,00 |
| 07.11.2025 | 66,80 | 67,33 | 65,80 | 67,15 | 0,98% | 9.400,00 |
| 06.11.2025 | 65,83 | 66,85 | 65,30 | 66,50 | 1,60% | 11.615,00 |
| 05.11.2025 | 65,13 | 65,60 | 64,80 | 65,45 | 0,81% | 3.673,00 |
| 04.11.2025 | 64,33 | 65,40 | 64,15 | 64,93 | 0,50% | 23.428,00 |
| 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 |