71,460€
-0,25%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 71,79 | 72,40 | 71,48 | 71,58 | -0,22% | 33.243,00 |
| 14.08.2025 | 71,80 | 72,26 | 71,20 | 71,74 | -0,22% | 64.736,00 |
| 13.08.2025 | 71,55 | 71,94 | 71,31 | 71,90 | 0,69% | 19.107,00 |
| 12.08.2025 | 70,03 | 71,60 | 69,98 | 71,41 | 2,16% | 17.324,00 |
| 11.08.2025 | 69,64 | 70,60 | 69,62 | 69,90 | 0,14% | 18.679,00 |
| 08.08.2025 | 69,95 | 70,32 | 68,90 | 69,80 | 0,48% | 8.803,00 |
| 07.08.2025 | 68,00 | 69,56 | 67,03 | 69,47 | 3,53% | 24.215,00 |
| 06.08.2025 | 67,50 | 67,90 | 66,58 | 67,10 | -0,97% | 11.506,00 |
| 05.08.2025 | 67,51 | 67,92 | 66,98 | 67,76 | 0,53% | 20.866,00 |
| 04.08.2025 | 67,60 | 67,70 | 66,70 | 67,40 | 0,24% | 29.189,00 |
| 01.08.2025 | 67,39 | 67,92 | 66,96 | 67,24 | -0,41% | 18.262,00 |
| 31.07.2025 | 67,75 | 68,10 | 67,28 | 67,52 | -0,40% | 25.681,00 |
| 30.07.2025 | 68,63 | 68,67 | 67,70 | 67,79 | -1,11% | 15.681,00 |
| 29.07.2025 | 68,31 | 68,84 | 68,08 | 68,55 | 0,50% | 32.484,00 |
| 28.07.2025 | 68,96 | 69,60 | 67,82 | 68,21 | -0,73% | 29.560,00 |
| 25.07.2025 | 69,01 | 69,09 | 68,02 | 68,71 | -0,48% | 12.547,00 |
| 24.07.2025 | 68,99 | 69,62 | 68,66 | 69,04 | -0,43% | 26.260,00 |
| 23.07.2025 | 68,65 | 69,68 | 68,54 | 69,34 | 1,40% | 44.856,00 |
| 22.07.2025 | 67,83 | 68,42 | 67,48 | 68,38 | 0,63% | 23.845,00 |
| 21.07.2025 | 67,79 | 68,06 | 67,58 | 67,95 | 0,28% | 26.445,00 |
| 18.07.2025 | 68,07 | 68,92 | 67,73 | 67,76 | 0,01% | 24.120,00 |
| 17.07.2025 | 68,15 | 68,38 | 67,48 | 67,75 | -0,41% | 36.871,00 |
| 16.07.2025 | 68,34 | 68,64 | 67,68 | 68,03 | -0,66% | 43.315,00 |
| 15.07.2025 | 68,78 | 68,92 | 68,04 | 68,48 | 0,79% | 37.733,00 |
| 14.07.2025 | 67,43 | 68,00 | 66,96 | 67,94 | 0,50% | 15.977,00 |
| 11.07.2025 | 68,52 | 68,64 | 67,42 | 67,60 | -1,46% | 20.320,00 |
| 10.07.2025 | 68,09 | 68,78 | 67,96 | 68,60 | 0,79% | 26.893,00 |
| 09.07.2025 | 67,88 | 68,60 | 67,28 | 68,06 | 0,27% | 31.211,00 |
| 08.07.2025 | 67,55 | 67,90 | 66,88 | 67,88 | 0,71% | 11.180,00 |
| 07.07.2025 | 67,95 | 68,08 | 67,18 | 67,40 | -0,65% | 38.943,00 |
| 04.07.2025 | 68,18 | 68,32 | 67,66 | 67,84 | -0,56% | 4.985,00 |
| 03.07.2025 | 67,20 | 68,36 | 66,44 | 68,22 | 1,97% | 6.789,00 |
| 02.07.2025 | 67,14 | 67,40 | 66,38 | 66,90 | -0,27% | 2.125,00 |
| 01.07.2025 | 66,98 | 67,26 | 66,30 | 67,08 | 0,39% | 1.929,00 |
| 30.06.2025 | 66,86 | 67,22 | 66,52 | 66,82 | -0,09% | 2.819,00 |
| 27.06.2025 | 66,54 | 67,32 | 66,34 | 66,88 | 0,57% | 3.945,00 |
| 26.06.2025 | 67,16 | 67,66 | 66,36 | 66,50 | 0,79% | 2.763,00 |
| 25.06.2025 | 66,74 | 67,12 | 65,98 | 65,98 | -1,20% | 4.136,00 |
| 24.06.2025 | 66,98 | 67,84 | 66,54 | 66,78 | 0,60% | 7.231,00 |
| 23.06.2025 | 65,84 | 66,54 | 65,80 | 66,38 | 0,88% | 6.676,00 |
| 20.06.2025 | 66,02 | 66,58 | 65,80 | 65,80 | -0,06% | 1.751,00 |
| 19.06.2025 | 66,04 | 66,36 | 65,78 | 65,84 | -0,27% | 2.326,00 |
| 18.06.2025 | 66,66 | 66,66 | 65,88 | 66,02 | -0,45% | 2.451,00 |
| 17.06.2025 | 67,10 | 67,36 | 66,32 | 66,32 | -1,40% | 2.520,00 |
| 16.06.2025 | 67,36 | 67,60 | 66,90 | 67,26 | 0,06% | 890,00 |
| 13.06.2025 | 67,94 | 68,52 | 67,22 | 67,22 | -1,78% | 70,00 |
| 12.06.2025 | 68,92 | 68,92 | 67,92 | 68,44 | -0,81% | 5.316,00 |
| 11.06.2025 | 69,64 | 70,08 | 69,00 | 69,00 | -1,12% | 691,00 |
| 10.06.2025 | 69,56 | 70,10 | 69,30 | 69,78 | 0,49% | 3.730,00 |
| 09.06.2025 | 69,94 | 70,16 | 69,30 | 69,44 | -0,52% | 6.248,00 |
| 06.06.2025 | 69,84 | 69,98 | 69,60 | 69,80 | 0,09% | 8.913,00 |
| 05.06.2025 | 70,34 | 70,62 | 69,74 | 69,74 | -0,85% | 397,00 |
| 04.06.2025 | 69,90 | 71,00 | 69,52 | 70,34 | 0,86% | 582,00 |
| 03.06.2025 | 70,32 | 70,60 | 69,36 | 69,74 | -0,94% | 680,00 |
| 02.06.2025 | 70,60 | 70,60 | 69,92 | 70,40 | -0,17% | 13.186,00 |
| 30.05.2025 | 70,56 | 71,20 | 70,18 | 70,52 | 0,03% | 19.317,00 |
| 29.05.2025 | 69,84 | 70,76 | 69,84 | 70,50 | 1,18% | 9.391,00 |
| 28.05.2025 | 70,56 | 70,56 | 69,52 | 69,68 | -1,39% | 508,00 |
| 27.05.2025 | 70,70 | 70,96 | 70,50 | 70,66 | 0,06% | 2.680,00 |
| 26.05.2025 | 70,36 | 70,92 | 70,28 | 70,62 | 1,12% | 1.260,00 |
| 23.05.2025 | 69,88 | 70,34 | 69,20 | 69,84 | -0,23% | 114,00 |
| 22.05.2025 | 70,82 | 71,00 | 69,92 | 70,00 | -1,05% | 1.093,00 |
| 21.05.2025 | 71,80 | 71,84 | 70,68 | 70,74 | -0,23% | 4.326,00 |
| 20.05.2025 | 70,52 | 71,24 | 70,14 | 70,90 | 0,74% | 7.649,00 |
| 19.05.2025 | 70,14 | 70,58 | 70,06 | 70,38 | 0,28% | 1.972,00 |
| 16.05.2025 | 70,28 | 70,90 | 69,78 | 70,18 | -0,06% | 272,00 |
| 15.05.2025 | 70,04 | 70,60 | 69,16 | 70,22 | 0,17% | 747,00 |
| 14.05.2025 | 70,26 | 71,00 | 69,74 | 70,10 | 0,03% | 964,00 |
| 13.05.2025 | 70,74 | 71,60 | 70,08 | 70,08 | -1,02% | 1.610,00 |
| 12.05.2025 | 69,18 | 71,16 | 69,18 | 70,80 | 2,70% | 7.246,00 |
| 09.05.2025 | 68,52 | 68,98 | 67,34 | 68,94 | 0,70% | 214,00 |
| 08.05.2025 | 69,52 | 69,80 | 67,40 | 68,46 | -0,41% | 6.085,00 |
| 07.05.2025 | 68,62 | 68,88 | 68,32 | 68,74 | 0,44% | 2.843,00 |
| 06.05.2025 | 68,78 | 69,18 | 68,30 | 68,44 | -0,64% | 2.551,00 |
| 05.05.2025 | 69,12 | 69,60 | 68,86 | 68,88 | -0,43% | 4.176,00 |
| 02.05.2025 | 68,66 | 69,76 | 68,46 | 69,18 | 0,79% | 1.313,00 |
| 30.04.2025 | 67,60 | 68,82 | 67,58 | 68,64 | 1,60% | 1.592,00 |
| 29.04.2025 | 67,10 | 67,96 | 66,88 | 67,56 | -1,69% | 444,00 |
| 28.04.2025 | 68,74 | 69,58 | 68,48 | 68,72 | 0,15% | 3.630,00 |
| 25.04.2025 | 68,46 | 68,86 | 68,24 | 68,62 | -0,03% | 2.218,00 |
| 24.04.2025 | 68,70 | 69,14 | 68,32 | 68,64 | 0,00% | 1.950,00 |
| 23.04.2025 | 68,08 | 69,18 | 67,86 | 68,64 | 1,33% | 4.340,00 |
| 22.04.2025 | 66,76 | 68,02 | 66,74 | 67,74 | 0,74% | 2.500,00 |
| 17.04.2025 | 67,16 | 67,50 | 66,52 | 67,24 | 0,63% | 3.340,00 |
| 16.04.2025 | 67,46 | 68,00 | 66,76 | 66,82 | -1,62% | 1.129,00 |
| 15.04.2025 | 66,12 | 68,12 | 66,12 | 67,92 | 2,66% | 1.783,00 |
| 14.04.2025 | 67,86 | 67,86 | 66,02 | 66,16 | -2,01% | 7.775,00 |
| 11.04.2025 | 68,06 | 68,58 | 66,42 | 67,52 | -0,53% | 3.869,00 |
| 10.04.2025 | 68,52 | 69,46 | 67,10 | 67,88 | -1,74% | 8.719,00 |
| 09.04.2025 | 67,84 | 69,72 | 66,06 | 69,08 | 2,10% | 4.822,00 |
| 08.04.2025 | 69,18 | 69,44 | 67,16 | 67,66 | -1,69% | 3.868,00 |
| 07.04.2025 | 70,86 | 70,86 | 68,50 | 68,82 | -3,53% | 4.419,00 |
| 04.04.2025 | 73,46 | 74,44 | 71,34 | 71,34 | -2,89% | 3.863,00 |
| 03.04.2025 | 72,14 | 74,04 | 72,04 | 73,46 | 0,80% | 2.401,00 |
| 02.04.2025 | 73,42 | 73,46 | 72,54 | 72,88 | -0,49% | 1.185,00 |
| 01.04.2025 | 73,62 | 73,88 | 73,14 | 73,24 | -0,62% | 733,00 |
| 31.03.2025 | 73,78 | 73,78 | 73,18 | 73,70 | 0,14% | 4.305,00 |
| 28.03.2025 | 74,28 | 74,68 | 73,56 | 73,60 | -1,23% | 1.447,00 |
| 27.03.2025 | 72,34 | 74,62 | 72,14 | 74,52 | 3,13% | 4.462,00 |
| 26.03.2025 | 72,98 | 73,12 | 72,18 | 72,26 | -1,69% | 1.644,00 |