61,300€
0,16%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |