69,800€
0,09%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 69,92 | 69,96 | 69,48 | 69,88 | 0,09% | 44.608,00 |
| 05.06.2025 | 70,45 | 70,70 | 69,67 | 69,82 | -0,91% | 10.591,00 |
| 04.06.2025 | 69,93 | 71,12 | 69,50 | 70,46 | 0,87% | 10.306,00 |
| 03.06.2025 | 70,37 | 70,60 | 69,32 | 69,85 | -0,91% | 13.480,00 |
| 02.06.2025 | 70,67 | 70,67 | 69,92 | 70,49 | -0,14% | 31.059,00 |
| 30.05.2025 | 70,64 | 71,24 | 70,20 | 70,59 | -0,06% | 47.466,00 |
| 29.05.2025 | 69,96 | 70,76 | 69,86 | 70,63 | 1,33% | 25.385,00 |
| 28.05.2025 | 70,61 | 70,64 | 69,59 | 69,70 | -1,44% | 23.188,00 |
| 27.05.2025 | 70,81 | 71,00 | 70,48 | 70,72 | 0,01% | 39.060,00 |
| 26.05.2025 | 70,40 | 70,94 | 70,34 | 70,71 | 1,07% | 16.360,00 |
| 23.05.2025 | 69,99 | 70,38 | 69,14 | 69,96 | -0,23% | 4.240,00 |
| 22.05.2025 | 70,92 | 71,12 | 69,92 | 70,12 | -1,00% | 9.800,00 |
| 21.05.2025 | 71,88 | 71,98 | 70,74 | 70,83 | -0,23% | 16.819,00 |
| 20.05.2025 | 70,33 | 71,30 | 70,08 | 70,99 | 0,80% | 25.656,00 |
| 19.05.2025 | 70,30 | 70,58 | 69,88 | 70,43 | 0,20% | 11.868,00 |
| 16.05.2025 | 70,39 | 70,92 | 69,79 | 70,29 | -0,07% | 13.814,00 |
| 15.05.2025 | 70,08 | 70,73 | 69,12 | 70,34 | 0,21% | 18.188,00 |
| 14.05.2025 | 70,31 | 71,02 | 69,70 | 70,19 | 0,09% | 12.674,00 |
| 13.05.2025 | 70,77 | 71,62 | 70,13 | 70,13 | -1,14% | 10.880,00 |
| 12.05.2025 | 69,34 | 71,22 | 69,14 | 70,94 | 2,86% | 32.804,00 |
| 09.05.2025 | 68,65 | 68,98 | 67,10 | 68,97 | 0,55% | 6.930,00 |
| 08.05.2025 | 69,62 | 69,90 | 66,94 | 68,59 | -0,36% | 22.730,00 |
| 07.05.2025 | 68,70 | 68,95 | 68,30 | 68,84 | 0,45% | 24.466,00 |
| 06.05.2025 | 68,89 | 69,30 | 68,28 | 68,53 | -0,65% | 13.589,00 |
| 05.05.2025 | 69,17 | 69,62 | 68,90 | 68,98 | -0,46% | 13.726,00 |
| 02.05.2025 | 68,73 | 69,80 | 68,40 | 69,30 | 0,84% | 23.726,00 |
| 30.04.2025 | 67,90 | 68,99 | 67,64 | 68,72 | 1,72% | 14.764,00 |
| 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% | 4.003,00 |
| 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 |
| 25.03.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,27% | - |
| 24.03.2025 | 74,82 | 74,90 | 73,14 | 73,30 | -1,93% | 2.318,00 |
| 21.03.2025 | 75,06 | 75,50 | 74,44 | 74,74 | -0,37% | 330,00 |
| 20.03.2025 | 74,70 | 75,46 | 74,58 | 75,02 | 0,19% | 3.387,00 |
| 19.03.2025 | 75,12 | 75,22 | 74,26 | 74,88 | -0,37% | 625,00 |
| 18.03.2025 | 75,82 | 76,24 | 75,04 | 75,16 | -0,79% | 9.944,00 |
| 17.03.2025 | 75,86 | 76,22 | 75,52 | 75,76 | -0,11% | 1.140,00 |
| 15.03.2025 | 75,40 | 76,14 | 74,66 | 75,84 | 0,96% | 1.528,00 |
| 14.03.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -0,03% | - |
| 13.03.2025 | 74,76 | 75,58 | 73,94 | 75,14 | 0,21% | 4.140,00 |
| 12.03.2025 | 78,20 | 78,36 | 74,80 | 74,98 | -3,85% | 13.759,00 |
| 11.03.2025 | 79,20 | 79,36 | 77,56 | 77,98 | -9,93% | 25.729,00 |
| 10.03.2025 | 87,34 | 88,40 | 86,34 | 86,58 | -0,96% | 3.690,00 |
| 07.03.2025 | 85,88 | 87,56 | 85,10 | 87,42 | 1,84% | 1.075,00 |
| 06.03.2025 | 85,34 | 86,58 | 84,44 | 85,84 | 0,49% | 1.549,00 |
| 05.03.2025 | 84,92 | 86,12 | 84,00 | 85,42 | 0,95% | 210,00 |
| 04.03.2025 | 83,96 | 85,46 | 83,72 | 84,62 | 0,91% | 1.106,00 |
| 03.03.2025 | 83,06 | 84,40 | 82,08 | 83,86 | 0,91% | 1.884,00 |
| 28.02.2025 | 81,36 | 83,14 | 81,30 | 83,10 | 1,66% | 1.834,00 |
| 27.02.2025 | 83,24 | 83,24 | 81,72 | 81,74 | -1,61% | 4.455,00 |
| 26.02.2025 | 83,68 | 84,28 | 82,96 | 83,08 | -0,86% | 2.165,00 |
| 25.02.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -0,69% | - |
| 24.02.2025 | 84,28 | 84,84 | 83,72 | 84,38 | 0,74% | 2.125,00 |
| 21.02.2025 | 83,38 | 84,00 | 83,28 | 83,76 | 0,46% | 1.698,00 |
| 20.02.2025 | 83,94 | 84,44 | 83,30 | 83,38 | -0,62% | 1.612,00 |
| 19.02.2025 | 83,96 | 84,58 | 83,58 | 83,90 | -0,14% | 2.248,00 |
| 18.02.2025 | 84,92 | 85,22 | 83,88 | 84,02 | -1,13% | 400,00 |
| 17.02.2025 | 84,78 | 85,60 | 84,58 | 84,98 | 0,24% | 300,00 |
| 14.02.2025 | 85,20 | 85,50 | 84,74 | 84,78 | -0,49% | 358,00 |
| 13.02.2025 | 84,82 | 85,72 | 84,22 | 85,20 | 0,57% | 580,00 |
| 12.02.2025 | 83,84 | 84,78 | 83,78 | 84,72 | 0,98% | 141,00 |
| 11.02.2025 | 84,24 | 84,70 | 83,70 | 83,90 | -0,50% | 176,00 |
| 10.02.2025 | 84,76 | 84,76 | 83,94 | 84,32 | -0,12% | 250,00 |
| 07.02.2025 | 83,52 | 85,08 | 83,52 | 84,42 | 1,10% | 4.587,00 |
| 06.02.2025 | 84,18 | 84,26 | 83,34 | 83,50 | -0,71% | 812,00 |
| 05.02.2025 | 83,34 | 84,10 | 83,02 | 84,10 | 0,74% | 2.120,00 |
| 04.02.2025 | 83,56 | 84,18 | 83,32 | 83,48 | -0,10% | 3.578,00 |
| 03.02.2025 | 82,84 | 83,92 | 82,62 | 83,56 | -0,50% | 3.220,00 |
| 31.01.2025 | 84,86 | 85,00 | 83,84 | 83,98 | -1,06% | 38,00 |
| 30.01.2025 | 84,08 | 84,98 | 83,92 | 84,88 | 0,93% | 1.118,00 |
| 29.01.2025 | 83,50 | 84,62 | 82,74 | 84,10 | 0,74% | 1.330,00 |
| 28.01.2025 | 84,06 | 84,40 | 83,46 | 83,48 | -1,02% | 245,00 |
| 27.01.2025 | 84,34 | 84,34 | 84,34 | 84,34 | 0,86% | - |
| 24.01.2025 | 84,04 | 84,48 | 83,50 | 83,62 | -0,45% | 576,00 |
| 23.01.2025 | 83,44 | 84,02 | 83,22 | 84,00 | 0,70% | 120,00 |
| 22.01.2025 | 83,44 | 83,98 | 83,34 | 83,42 | 0,00% | 198,00 |
| 21.01.2025 | 82,28 | 83,86 | 82,22 | 83,42 | 1,12% | 360,00 |
| 20.01.2025 | 83,10 | 83,34 | 82,40 | 82,50 | -0,75% | 362,00 |
| 17.01.2025 | 82,54 | 83,78 | 82,30 | 83,12 | 0,92% | 656,00 |
| 16.01.2025 | 82,62 | 82,92 | 81,70 | 82,36 | -0,12% | 802,00 |