79,680€
1,37%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 78,81 | 79,88 | 78,50 | 79,70 | 1,18% | 63.597,00 |
| 05.02.2026 | 77,82 | 78,88 | 77,44 | 78,77 | 1,31% | 20.342,00 |
| 04.02.2026 | 75,26 | 78,24 | 74,83 | 77,75 | 3,36% | 20.070,00 |
| 03.02.2026 | 74,28 | 75,46 | 73,66 | 75,22 | 1,47% | 14.843,00 |
| 02.02.2026 | 74,07 | 75,22 | 73,94 | 74,13 | -0,13% | 20.509,00 |
| 30.01.2026 | 72,97 | 74,36 | 72,85 | 74,23 | 1,45% | 9.964,00 |
| 29.01.2026 | 71,66 | 73,28 | 71,57 | 73,17 | 1,95% | 9.248,00 |
| 28.01.2026 | 71,81 | 72,21 | 71,21 | 71,77 | 0,10% | 11.650,00 |
| 27.01.2026 | 72,10 | 72,21 | 71,22 | 71,70 | -0,43% | 14.977,00 |
| 26.01.2026 | 71,47 | 72,68 | 71,12 | 72,01 | 0,60% | 3.949,00 |
| 23.01.2026 | 71,12 | 71,70 | 71,05 | 71,58 | -0,15% | 11.115,00 |
| 22.01.2026 | 72,10 | 72,52 | 71,06 | 71,69 | -0,47% | 32.428,00 |
| 21.01.2026 | 70,31 | 72,22 | 70,28 | 72,03 | 2,61% | 4.667,00 |
| 20.01.2026 | 71,43 | 72,88 | 70,06 | 70,20 | -2,00% | 12.238,00 |
| 19.01.2026 | 71,87 | 72,44 | 71,55 | 71,63 | -1,02% | 15.440,00 |
| 16.01.2026 | 72,10 | 72,50 | 71,89 | 72,37 | 0,49% | 43.680,00 |
| 15.01.2026 | 71,82 | 72,70 | 71,22 | 72,02 | -0,62% | 26.675,00 |
| 14.01.2026 | 71,14 | 72,47 | 71,14 | 72,47 | 1,74% | 7.921,00 |
| 13.01.2026 | 71,59 | 71,59 | 70,62 | 71,23 | -0,41% | 11.601,00 |
| 12.01.2026 | 71,47 | 71,70 | 71,12 | 71,52 | 0,13% | 13.402,00 |
| 09.01.2026 | 69,95 | 71,62 | 69,92 | 71,43 | 2,13% | 25.611,00 |
| 08.01.2026 | 68,76 | 70,09 | 68,40 | 69,94 | 1,66% | 25.772,00 |
| 07.01.2026 | 69,49 | 69,74 | 68,28 | 68,80 | -1,12% | 9.320,00 |
| 06.01.2026 | 70,07 | 70,12 | 68,82 | 69,58 | -0,46% | 8.425,00 |
| 05.01.2026 | 69,74 | 70,18 | 69,12 | 69,90 | 0,32% | 14.335,00 |
| 02.01.2026 | 69,82 | 70,12 | 69,40 | 69,68 | -0,23% | 1.110,00 |
| 30.12.2025 | 69,70 | 69,90 | 69,39 | 69,84 | 0,34% | 7.948,00 |
| 29.12.2025 | 69,64 | 69,90 | 69,55 | 69,60 | 0,09% | 5.378,00 |
| 23.12.2025 | 69,89 | 70,40 | 69,54 | 69,54 | -0,34% | 18.041,00 |
| 22.12.2025 | 69,97 | 70,14 | 69,54 | 69,78 | -0,34% | 7.446,00 |
| 19.12.2025 | 70,55 | 70,60 | 69,90 | 70,02 | -0,62% | 13.275,00 |
| 18.12.2025 | 70,41 | 70,90 | 70,34 | 70,46 | 0,28% | 15.393,00 |
| 17.12.2025 | 70,27 | 70,71 | 69,50 | 70,26 | -0,11% | 16.001,00 |
| 16.12.2025 | 69,87 | 71,06 | 69,86 | 70,34 | 0,69% | 5.963,00 |
| 15.12.2025 | 70,06 | 70,56 | 69,86 | 69,86 | -0,09% | 12.492,00 |
| 12.12.2025 | 70,04 | 70,34 | 69,52 | 69,92 | -0,14% | 22.076,00 |
| 11.12.2025 | 68,99 | 70,40 | 68,83 | 70,02 | 1,45% | 21.390,00 |
| 10.12.2025 | 68,80 | 69,70 | 68,63 | 69,02 | -0,06% | 13.100,00 |
| 09.12.2025 | 67,99 | 69,34 | 67,81 | 69,06 | 1,65% | 3.250,00 |
| 08.12.2025 | 68,77 | 69,08 | 67,83 | 67,94 | -1,24% | 31.749,00 |
| 05.12.2025 | 69,01 | 69,40 | 68,61 | 68,79 | -0,22% | 14.162,00 |
| 04.12.2025 | 68,97 | 69,57 | 68,58 | 68,94 | 0,15% | 24.992,00 |
| 03.12.2025 | 68,98 | 69,18 | 68,33 | 68,84 | 0,03% | 12.230,00 |
| 02.12.2025 | 69,90 | 69,96 | 68,20 | 68,82 | -1,26% | 2.390,00 |
| 01.12.2025 | 69,48 | 69,96 | 69,36 | 69,70 | 0,35% | 39.125,00 |
| 28.11.2025 | 69,36 | 69,80 | 69,36 | 69,46 | 0,00% | 20.745,00 |
| 27.11.2025 | 69,66 | 69,98 | 69,34 | 69,46 | -0,34% | 38.822,00 |
| 26.11.2025 | 68,88 | 70,12 | 68,68 | 69,70 | -0,56% | 35.800,00 |
| 25.11.2025 | 69,59 | 70,30 | 69,24 | 70,09 | 0,85% | 8.521,00 |
| 24.11.2025 | 70,41 | 70,51 | 69,39 | 69,50 | -1,17% | 38.895,00 |
| 21.11.2025 | 69,14 | 70,62 | 69,05 | 70,32 | 2,18% | 10.550,00 |
| 20.11.2025 | 70,35 | 70,39 | 68,79 | 68,82 | -1,49% | 14.200,00 |
| 19.11.2025 | 69,42 | 70,90 | 69,14 | 69,86 | 0,45% | 22.884,00 |
| 18.11.2025 | 70,19 | 70,37 | 69,38 | 69,55 | -1,12% | 24.872,00 |
| 17.11.2025 | 71,27 | 71,29 | 70,28 | 70,34 | -1,24% | 17.633,00 |
| 14.11.2025 | 72,53 | 72,55 | 71,22 | 71,22 | -1,58% | 12.450,00 |
| 13.11.2025 | 72,86 | 73,18 | 72,02 | 72,36 | -0,47% | 21.020,00 |
| 12.11.2025 | 72,40 | 72,84 | 71,88 | 72,70 | 0,58% | 26.852,00 |
| 11.11.2025 | 72,68 | 73,02 | 72,24 | 72,28 | -0,50% | 27.138,00 |
| 10.11.2025 | 73,32 | 73,54 | 72,64 | 72,64 | -0,47% | 38.625,00 |
| 07.11.2025 | 71,70 | 73,18 | 71,04 | 72,98 | 2,04% | 13.630,00 |
| 06.11.2025 | 71,82 | 72,74 | 70,82 | 71,52 | 0,56% | 19.271,00 |
| 05.11.2025 | 70,56 | 71,30 | 70,26 | 71,12 | 0,99% | 123.810,00 |
| 04.11.2025 | 69,60 | 70,92 | 69,42 | 70,42 | 0,72% | 15.250,00 |
| 03.11.2025 | 70,56 | 71,00 | 69,66 | 69,92 | -0,57% | 13.989,00 |
| 31.10.2025 | 70,54 | 70,92 | 70,24 | 70,32 | -0,26% | 18.568,00 |
| 30.10.2025 | 70,89 | 70,98 | 70,46 | 70,50 | -0,49% | 16.144,00 |
| 29.10.2025 | 70,93 | 71,58 | 70,65 | 70,85 | 0,04% | 24.373,00 |
| 28.10.2025 | 71,86 | 71,98 | 70,82 | 70,82 | -1,25% | 13.339,00 |
| 27.10.2025 | 71,94 | 71,95 | 71,38 | 71,72 | -0,03% | 41.620,00 |
| 24.10.2025 | 72,19 | 72,34 | 71,54 | 71,74 | -0,33% | 5.010,00 |
| 23.10.2025 | 72,57 | 73,08 | 71,98 | 71,98 | -0,69% | 24.087,00 |
| 22.10.2025 | 71,89 | 72,68 | 71,38 | 72,48 | 0,83% | 25.522,00 |
| 21.10.2025 | 71,71 | 72,24 | 71,26 | 71,88 | 0,22% | 16.417,00 |
| 20.10.2025 | 71,67 | 71,80 | 70,98 | 71,72 | 0,22% | 12.851,00 |
| 17.10.2025 | 70,37 | 71,64 | 70,31 | 71,56 | 1,59% | 11.800,00 |
| 16.10.2025 | 69,73 | 70,91 | 69,73 | 70,44 | 0,95% | 27.170,00 |
| 15.10.2025 | 69,89 | 70,16 | 69,42 | 69,78 | 0,17% | 30.167,00 |
| 14.10.2025 | 70,11 | 70,48 | 69,61 | 69,66 | -0,83% | 23.023,00 |
| 13.10.2025 | 70,53 | 70,62 | 69,78 | 70,24 | 0,20% | 45.332,00 |
| 10.10.2025 | 70,27 | 71,30 | 69,89 | 70,10 | -0,11% | 24.196,00 |
| 09.10.2025 | 69,95 | 70,76 | 69,60 | 70,18 | 0,43% | 20.400,00 |
| 08.10.2025 | 70,14 | 70,15 | 69,26 | 69,88 | -0,31% | 16.845,00 |
| 07.10.2025 | 69,47 | 70,20 | 69,43 | 70,10 | 1,04% | 19.570,00 |
| 06.10.2025 | 69,96 | 69,98 | 69,32 | 69,38 | -0,40% | 29.430,00 |
| 03.10.2025 | 69,84 | 70,10 | 69,48 | 69,66 | -0,23% | 5.291,00 |
| 02.10.2025 | 69,26 | 69,84 | 69,06 | 69,82 | 1,07% | 40.640,00 |
| 01.10.2025 | 68,79 | 69,52 | 68,52 | 69,08 | 0,26% | 7.980,00 |
| 30.09.2025 | 69,00 | 69,01 | 68,16 | 68,90 | 0,06% | 12.210,00 |
| 29.09.2025 | 69,11 | 69,20 | 68,54 | 68,86 | 0,06% | 27.008,00 |
| 26.09.2025 | 69,05 | 69,44 | 68,44 | 68,82 | -0,28% | 8.446,00 |
| 25.09.2025 | 69,13 | 69,24 | 68,46 | 69,01 | 0,04% | 6.336,00 |
| 24.09.2025 | 69,31 | 69,48 | 68,70 | 68,98 | -0,52% | 23.746,00 |
| 23.09.2025 | 71,20 | 72,22 | 68,60 | 69,34 | -2,45% | 42.101,00 |
| 22.09.2025 | 71,77 | 71,88 | 71,06 | 71,08 | -0,92% | 20.386,00 |
| 19.09.2025 | 71,95 | 71,97 | 71,28 | 71,74 | -0,17% | 28.260,00 |
| 18.09.2025 | 72,51 | 72,63 | 71,72 | 71,86 | -0,66% | 51.010,00 |
| 17.09.2025 | 72,83 | 72,89 | 72,20 | 72,34 | -0,55% | 20.102,00 |
| 16.09.2025 | 73,25 | 73,42 | 72,16 | 72,74 | -0,52% | 22.064,00 |
| 15.09.2025 | 73,78 | 74,18 | 73,08 | 73,12 | -0,63% | 29.592,00 |