61,100€
0,25%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |