71,350€
0,49%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 70,90 | 71,83 | 70,80 | 71,48 | 0,53% | 1.300,00 |
| 16.07.2026 | 69,98 | 71,15 | 69,58 | 71,10 | 1,64% | - |
| 15.07.2026 | 69,23 | 70,00 | 68,68 | 69,95 | 0,79% | 17.310,00 |
| 14.07.2026 | 70,08 | 70,48 | 69,05 | 69,40 | -1,03% | - |
| 13.07.2026 | 69,80 | 70,75 | 69,73 | 70,13 | -0,07% | 17.800,00 |
| 10.07.2026 | 70,23 | 70,63 | 69,83 | 70,18 | -0,14% | 5.700,00 |
| 09.07.2026 | 70,53 | 70,58 | 69,78 | 70,28 | -0,07% | 1.320,00 |
| 08.07.2026 | 71,33 | 71,38 | 69,98 | 70,33 | -1,54% | 6.993,00 |
| 07.07.2026 | 70,35 | 72,03 | 70,30 | 71,43 | 1,35% | 3.900,00 |
| 06.07.2026 | 70,85 | 71,58 | 70,10 | 70,48 | -0,60% | 14.200,00 |
| 03.07.2026 | 71,15 | 71,20 | 70,33 | 70,90 | -0,32% | 7.100,00 |
| 02.07.2026 | 69,90 | 71,18 | 69,85 | 71,13 | 1,86% | 55.883,00 |
| 01.07.2026 | 68,83 | 70,03 | 68,70 | 69,83 | 1,53% | 624,00 |
| 30.06.2026 | 69,93 | 69,98 | 68,38 | 68,78 | -1,50% | 33.430,00 |
| 29.06.2026 | 69,68 | 69,98 | 68,90 | 69,83 | 0,43% | 5.732,00 |
| 26.06.2026 | 68,03 | 69,70 | 67,95 | 69,53 | 1,94% | 1.020,00 |
| 25.06.2026 | 68,45 | 69,38 | 68,13 | 68,20 | -0,33% | - |
| 24.06.2026 | 66,35 | 68,68 | 66,30 | 68,43 | 3,09% | 9.740,00 |
| 23.06.2026 | 65,23 | 67,10 | 65,10 | 66,38 | 1,26% | 520,00 |
| 22.06.2026 | 66,10 | 66,25 | 64,78 | 65,55 | -0,79% | 6.550,00 |
| 19.06.2026 | 66,25 | 67,23 | 65,78 | 66,08 | -0,53% | - |
| 18.06.2026 | 65,48 | 66,58 | 65,40 | 66,43 | 0,19% | 41.432,00 |
| 17.06.2026 | 65,48 | 66,58 | 65,38 | 66,30 | 1,41% | 1.001,00 |
| 16.06.2026 | 64,90 | 65,88 | 64,45 | 65,38 | 0,27% | 10.520,00 |
| 15.06.2026 | 65,10 | 65,60 | 64,58 | 65,20 | 0,66% | 10.763,00 |
| 12.06.2026 | 64,43 | 64,90 | 64,00 | 64,78 | 1,13% | - |
| 11.06.2026 | 63,78 | 64,18 | 63,45 | 64,05 | 0,31% | 506,00 |
| 10.06.2026 | 63,28 | 64,23 | 63,28 | 63,85 | 0,31% | 3.350,00 |
| 09.06.2026 | 61,95 | 63,68 | 61,83 | 63,65 | 2,79% | 22.878,00 |
| 08.06.2026 | 61,93 | 62,53 | 61,68 | 61,93 | -0,84% | 610,00 |
| 05.06.2026 | 60,73 | 62,80 | 60,73 | 62,45 | 2,67% | 5.150,00 |
| 04.06.2026 | 61,20 | 61,93 | 60,73 | 60,83 | -0,53% | - |
| 03.06.2026 | 62,03 | 62,03 | 61,13 | 61,15 | -1,41% | - |
| 02.06.2026 | 61,45 | 62,05 | 61,30 | 62,03 | 1,06% | - |
| 01.06.2026 | 62,53 | 62,53 | 61,25 | 61,38 | -1,64% | 15.300,00 |
| 29.05.2026 | 62,98 | 63,38 | 62,25 | 62,40 | -0,64% | 14.600,00 |
| 28.05.2026 | 63,00 | 63,08 | 62,40 | 62,80 | -0,32% | 21.000,00 |
| 27.05.2026 | 61,78 | 63,23 | 61,63 | 63,00 | 2,15% | 13.000,00 |
| 26.05.2026 | 62,13 | 62,30 | 61,53 | 61,68 | -0,88% | - |
| 25.05.2026 | 62,18 | 62,30 | 61,70 | 62,23 | 0,93% | 3.500,00 |
| 22.05.2026 | 61,50 | 61,95 | 61,48 | 61,65 | 0,24% | 5.300,00 |
| 21.05.2026 | 61,85 | 61,98 | 61,28 | 61,50 | -0,77% | 130.070,00 |
| 20.05.2026 | 62,18 | 62,43 | 61,40 | 61,98 | -0,52% | - |
| 19.05.2026 | 61,33 | 62,45 | 61,33 | 62,30 | 1,84% | 47.134,00 |
| 18.05.2026 | 60,23 | 61,63 | 60,10 | 61,18 | 1,41% | 7.086,00 |
| 15.05.2026 | 59,75 | 60,43 | 59,50 | 60,33 | 0,63% | 13.300,00 |
| 14.05.2026 | 60,10 | 60,25 | 59,65 | 59,95 | -0,21% | 5.464,00 |
| 13.05.2026 | 59,83 | 60,25 | 59,25 | 60,08 | 0,67% | 19.900,00 |
| 12.05.2026 | 59,28 | 59,85 | 59,08 | 59,68 | 0,34% | - |
| 11.05.2026 | 60,28 | 60,40 | 59,13 | 59,48 | -1,49% | 10.860,00 |
| 08.05.2026 | 61,58 | 61,78 | 60,08 | 60,38 | -1,87% | 13.030,00 |
| 07.05.2026 | 60,13 | 63,05 | 60,13 | 61,53 | 2,63% | 25.577,00 |
| 06.05.2026 | 58,80 | 59,98 | 58,73 | 59,95 | 2,39% | 9.519,00 |
| 05.05.2026 | 58,25 | 58,70 | 58,13 | 58,55 | 0,43% | 6.824,00 |
| 04.05.2026 | 58,93 | 59,08 | 57,78 | 58,30 | -0,64% | 12.226,00 |
| 30.04.2026 | 58,63 | 58,83 | 57,95 | 58,68 | -0,17% | 7.070,00 |
| 29.04.2026 | 59,60 | 59,70 | 58,55 | 58,78 | -1,18% | 5.300,00 |
| 28.04.2026 | 59,13 | 59,50 | 58,58 | 59,48 | -1,86% | 25.638,00 |
| 27.04.2026 | 61,73 | 61,73 | 60,33 | 60,60 | -1,14% | 18.626,00 |
| 24.04.2026 | 62,15 | 62,15 | 60,70 | 61,30 | -0,16% | 102.200,00 |
| 23.04.2026 | 61,70 | 61,93 | 61,15 | 61,40 | -0,77% | 20.508,00 |
| 22.04.2026 | 62,25 | 62,35 | 61,43 | 61,88 | 0,53% | 1.410,00 |
| 21.04.2026 | 62,68 | 62,68 | 61,53 | 61,55 | -1,76% | 11.224,00 |
| 20.04.2026 | 62,20 | 62,65 | 61,85 | 62,65 | 0,12% | 8.474,00 |
| 17.04.2026 | 61,43 | 62,83 | 61,25 | 62,58 | 2,20% | 2.944,00 |
| 16.04.2026 | 61,70 | 62,08 | 60,98 | 61,23 | -0,20% | 999,00 |
| 15.04.2026 | 61,58 | 61,75 | 60,85 | 61,35 | -0,41% | 58.500,00 |
| 14.04.2026 | 61,80 | 61,98 | 61,38 | 61,60 | -1,36% | 24.934,00 |
| 13.04.2026 | 62,60 | 62,73 | 61,50 | 62,45 | -0,60% | 36.550,00 |
| 10.04.2026 | 62,78 | 62,93 | 62,30 | 62,83 | 0,04% | 6.223,00 |
| 09.04.2026 | 62,43 | 62,85 | 61,73 | 62,80 | 0,64% | - |
| 08.04.2026 | 62,18 | 62,50 | 61,55 | 62,40 | 3,57% | 31.670,00 |
| 07.04.2026 | 60,43 | 60,80 | 59,40 | 60,25 | 0,08% | 19.065,00 |
| 02.04.2026 | 61,65 | 61,80 | 59,53 | 60,20 | -3,45% | 20.887,00 |
| 01.04.2026 | 62,03 | 62,78 | 61,55 | 62,35 | 0,77% | 4.165,00 |
| 31.03.2026 | 62,18 | 62,68 | 61,68 | 61,88 | 0,28% | 26.520,00 |
| 30.03.2026 | 62,10 | 62,43 | 61,63 | 61,70 | -0,56% | 1.218,00 |
| 27.03.2026 | 63,15 | 63,23 | 62,00 | 62,05 | -1,66% | - |
| 26.03.2026 | 62,88 | 63,60 | 62,75 | 63,10 | 0,04% | 2.920,00 |
| 25.03.2026 | 62,65 | 63,43 | 62,58 | 63,08 | 0,72% | - |
| 24.03.2026 | 62,28 | 62,90 | 62,03 | 62,63 | 0,24% | 10.612,00 |
| 23.03.2026 | 61,65 | 63,35 | 60,53 | 62,48 | 0,81% | 5.240,00 |
| 20.03.2026 | 62,68 | 62,80 | 61,75 | 61,98 | -0,72% | 13.346,00 |
| 19.03.2026 | 63,73 | 63,90 | 62,08 | 62,43 | -2,19% | 15.016,00 |
| 18.03.2026 | 65,30 | 65,35 | 63,63 | 63,83 | -1,92% | 5.658,00 |
| 17.03.2026 | 64,98 | 65,40 | 64,85 | 65,08 | -0,08% | 7.780,00 |
| 16.03.2026 | 65,33 | 65,58 | 64,13 | 65,13 | -0,27% | 5.324,00 |
| 13.03.2026 | 66,60 | 66,60 | 64,65 | 65,30 | -1,92% | 14.800,00 |
| 12.03.2026 | 65,70 | 66,90 | 65,28 | 66,58 | 0,87% | 4.677,00 |
| 11.03.2026 | 68,78 | 68,93 | 64,63 | 66,00 | -2,91% | 6.880,00 |
| 10.03.2026 | 68,68 | 69,03 | 67,45 | 67,98 | -1,16% | - |
| 09.03.2026 | 68,78 | 69,28 | 67,65 | 68,78 | -1,54% | 748,00 |
| 06.03.2026 | 70,73 | 70,90 | 68,88 | 69,85 | -1,31% | 12.850,00 |
| 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 |