78,050€
-0,57%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,65 | 79,58 | 77,80 | 78,03 | -0,61% | 12.781,00 |
| 11.11.2026 | 78,08 | 78,68 | 77,43 | 78,50 | 0,64% | 6.168,00 |
| 10.11.2026 | 75,68 | 78,50 | 75,60 | 78,00 | 3,17% | 16.450,00 |
| 09.11.2026 | 74,75 | 75,93 | 74,63 | 75,60 | 1,27% | 4.630,00 |
| 06.11.2026 | 75,38 | 75,38 | 73,93 | 74,65 | -0,86% | - |
| 05.11.2026 | 74,85 | 76,18 | 74,78 | 75,30 | 0,40% | 7.940,00 |
| 04.11.2026 | 73,75 | 75,10 | 73,48 | 75,00 | 1,90% | 4.614,00 |
| 03.11.2026 | 73,85 | 74,33 | 73,35 | 73,60 | -0,67% | 702,00 |
| 02.11.2026 | 72,83 | 74,18 | 72,75 | 74,10 | 1,82% | - |
| 30.10.2026 | 72,18 | 73,58 | 72,05 | 72,78 | 0,76% | - |
| 29.10.2026 | 71,13 | 73,13 | 70,75 | 72,23 | 1,58% | 29.710,00 |
| 28.10.2026 | 71,03 | 71,50 | 70,20 | 71,10 | -0,07% | 550,00 |
| 27.10.2026 | 71,50 | 71,53 | 70,43 | 71,15 | -0,52% | 22.400,00 |
| 26.10.2026 | 72,10 | 72,20 | 71,45 | 71,53 | -0,63% | 1.680,00 |
| 23.10.2026 | 71,88 | 72,58 | 71,53 | 71,98 | 0,07% | - |
| 22.10.2026 | 71,23 | 72,00 | 70,70 | 71,93 | 0,70% | 16.560,00 |
| 21.10.2026 | 71,93 | 71,93 | 70,98 | 71,43 | -0,70% | - |
| 20.10.2026 | 71,15 | 72,08 | 71,15 | 71,93 | 0,95% | 4.488,00 |
| 19.10.2026 | 71,75 | 71,75 | 70,78 | 71,25 | -0,63% | - |
| 16.10.2026 | 71,00 | 71,85 | 70,40 | 71,70 | 0,99% | 2.871,00 |
| 15.10.2026 | 70,33 | 72,13 | 70,25 | 71,00 | 0,78% | 2.380,00 |
| 14.10.2026 | 69,28 | 70,70 | 69,25 | 70,45 | 1,70% | - |
| 13.10.2026 | 69,05 | 70,35 | 69,05 | 69,28 | 0,33% | - |
| 12.10.2026 | 68,23 | 69,15 | 68,18 | 69,05 | 1,21% | 3.548,00 |
| 09.10.2026 | 68,10 | 69,35 | 68,00 | 68,23 | 0,48% | 11.067,00 |
| 08.10.2026 | 67,73 | 68,03 | 67,28 | 67,90 | 0,07% | - |
| 07.10.2026 | 66,98 | 68,18 | 66,80 | 67,85 | 1,19% | - |
| 06.10.2026 | 66,88 | 67,55 | 66,38 | 67,05 | 1,82% | 17.420,00 |
| 05.10.2026 | 66,33 | 66,75 | 65,85 | 65,85 | -0,83% | - |
| 02.10.2026 | 66,08 | 66,78 | 65,85 | 66,40 | 0,53% | - |
| 01.10.2026 | 67,20 | 67,30 | 65,95 | 66,05 | -1,75% | 4.970,00 |
| 30.09.2026 | 68,15 | 68,58 | 67,23 | 67,23 | -1,03% | 14.314,00 |
| 29.09.2026 | 68,65 | 68,70 | 67,70 | 67,93 | -1,20% | - |
| 28.09.2026 | 68,15 | 69,20 | 68,10 | 68,75 | 0,70% | 7.040,00 |
| 25.09.2026 | 68,70 | 68,98 | 67,98 | 68,28 | -0,55% | 3.016,00 |
| 24.09.2026 | 68,33 | 69,60 | 68,28 | 68,65 | 0,33% | 1.216,00 |
| 23.09.2026 | 69,18 | 69,50 | 68,20 | 68,43 | -1,08% | 15.800,00 |
| 22.09.2026 | 67,90 | 69,68 | 67,75 | 69,18 | 1,84% | 1.625,00 |
| 21.09.2026 | 67,48 | 68,08 | 66,65 | 67,93 | 0,97% | 8.100,00 |
| 18.09.2026 | 68,43 | 68,50 | 67,28 | 67,28 | -1,61% | 2.620,00 |
| 17.09.2026 | 68,10 | 69,00 | 67,88 | 68,38 | 0,70% | - |
| 16.09.2026 | 67,58 | 68,63 | 67,20 | 67,90 | 0,48% | - |
| 15.09.2026 | 67,90 | 67,90 | 66,80 | 67,58 | -0,55% | 184,00 |
| 14.09.2026 | 67,18 | 68,55 | 67,13 | 67,95 | 0,89% | 1.395,00 |
| 11.09.2026 | 68,35 | 68,70 | 67,28 | 67,35 | -1,17% | 7.011,00 |
| 10.09.2026 | 68,50 | 68,58 | 68,08 | 68,15 | -0,44% | 2.652,00 |
| 09.09.2026 | 70,13 | 70,13 | 68,25 | 68,45 | -2,46% | 4.320,00 |
| 08.09.2026 | 70,28 | 71,00 | 69,95 | 70,18 | -0,21% | - |
| 07.09.2026 | 70,28 | 70,88 | 70,03 | 70,33 | -0,25% | - |
| 04.09.2026 | 69,90 | 70,65 | 69,43 | 70,50 | 0,97% | 4.840,00 |
| 03.09.2026 | 69,85 | 70,08 | 69,33 | 69,83 | 0,07% | 8.000,00 |
| 02.09.2026 | 70,40 | 70,55 | 69,65 | 69,78 | -0,71% | 6.440,00 |
| 01.09.2026 | 70,53 | 71,28 | 70,25 | 70,28 | -0,35% | 1.780,00 |
| 31.08.2026 | 70,18 | 70,88 | 70,10 | 70,53 | 0,43% | - |
| 28.08.2026 | 70,05 | 70,48 | 69,65 | 70,23 | 0,29% | - |
| 27.08.2026 | 70,93 | 70,95 | 69,35 | 70,03 | -1,20% | 5.850,00 |
| 26.08.2026 | 70,35 | 70,98 | 70,18 | 70,88 | 0,71% | - |
| 25.08.2026 | 71,18 | 71,23 | 70,08 | 70,38 | -1,05% | 550,00 |
| 24.08.2026 | 70,18 | 71,25 | 69,85 | 71,13 | 1,28% | 297,00 |
| 21.08.2026 | 69,75 | 70,48 | 69,30 | 70,23 | 0,79% | 2.900,00 |
| 20.08.2026 | 69,90 | 70,03 | 69,10 | 69,68 | -0,29% | 1.050,00 |
| 19.08.2026 | 69,80 | 70,40 | 69,53 | 69,88 | 0,00% | 28.492,00 |
| 18.08.2026 | 69,25 | 69,90 | 69,03 | 69,88 | 0,65% | - |
| 17.08.2026 | 71,30 | 71,35 | 69,23 | 69,43 | -2,63% | - |
| 14.08.2026 | 72,10 | 72,53 | 71,10 | 71,30 | -0,97% | 2.400,00 |
| 13.08.2026 | 72,00 | 72,20 | 71,45 | 72,00 | 0,07% | 3.443,00 |
| 12.08.2026 | 72,85 | 72,88 | 71,43 | 71,95 | -1,20% | 9.900,00 |
| 11.08.2026 | 73,63 | 73,73 | 72,73 | 72,83 | -1,09% | 8.460,00 |
| 10.08.2026 | 74,45 | 74,98 | 73,25 | 73,63 | -1,11% | 3.100,00 |
| 07.08.2026 | 74,15 | 74,88 | 73,80 | 74,45 | 0,30% | 4.490,00 |
| 06.08.2026 | 72,28 | 74,93 | 72,25 | 74,23 | 2,59% | 10.496,00 |
| 05.08.2026 | 71,65 | 72,50 | 71,50 | 72,35 | 1,19% | 234,00 |
| 04.08.2026 | 71,68 | 71,78 | 70,98 | 71,50 | -0,14% | - |
| 03.08.2026 | 71,20 | 72,20 | 70,93 | 71,60 | 0,60% | 488,00 |
| 31.07.2026 | 71,83 | 71,85 | 70,88 | 71,18 | -0,84% | 16.800,00 |
| 30.07.2026 | 71,50 | 72,50 | 71,18 | 71,78 | 0,21% | 548,00 |
| 29.07.2026 | 71,98 | 72,43 | 71,20 | 71,63 | -0,76% | 192,00 |
| 28.07.2026 | 70,55 | 72,23 | 70,55 | 72,18 | 1,83% | - |
| 27.07.2026 | 70,75 | 71,38 | 70,23 | 70,88 | 0,96% | 75,00 |
| 24.07.2026 | 70,13 | 70,68 | 69,33 | 70,20 | 0,14% | 7.800,00 |
| 23.07.2026 | 71,05 | 71,15 | 69,35 | 70,10 | -1,72% | - |
| 22.07.2026 | 70,70 | 71,60 | 70,33 | 71,33 | 0,96% | 9.800,00 |
| 21.07.2026 | 71,00 | 71,08 | 70,30 | 70,65 | -0,60% | 102.000,00 |
| 20.07.2026 | 70,90 | 71,18 | 70,15 | 71,08 | 0,07% | - |
| 17.07.2026 | 70,90 | 71,83 | 70,80 | 71,03 | -0,11% | 18.330,00 |
| 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 |