67,100€
-0,77%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 67,83 | 68,02 | 67,00 | 67,14 | -0,80% | 476,00 |
| 26.03.2026 | 67,84 | 68,18 | 66,80 | 67,68 | 0,24% | 16.255,00 |
| 25.03.2026 | 67,17 | 67,88 | 67,06 | 67,52 | 0,64% | 25.312,00 |
| 24.03.2026 | 66,72 | 67,59 | 66,44 | 67,09 | 0,54% | 13.088,00 |
| 23.03.2026 | 65,74 | 67,84 | 64,44 | 66,73 | 1,03% | 22.474,00 |
| 20.03.2026 | 66,50 | 67,00 | 65,81 | 66,05 | -0,89% | 10.655,00 |
| 19.03.2026 | 68,15 | 68,29 | 66,12 | 66,64 | -2,36% | 15.754,00 |
| 18.03.2026 | 69,54 | 70,00 | 68,20 | 68,25 | -1,66% | 31.268,00 |
| 17.03.2026 | 69,74 | 70,33 | 69,36 | 69,40 | -0,57% | 6.751,00 |
| 16.03.2026 | 69,08 | 70,34 | 68,52 | 69,80 | -0,17% | 15.009,00 |
| 13.03.2026 | 71,18 | 71,18 | 68,93 | 69,92 | -1,80% | 29.492,00 |
| 12.03.2026 | 70,26 | 71,44 | 69,77 | 71,20 | 0,96% | 9.371,00 |
| 11.03.2026 | 74,50 | 74,67 | 69,28 | 70,52 | -3,29% | 14.251,00 |
| 10.03.2026 | 73,40 | 74,26 | 72,44 | 72,92 | -0,86% | 10.901,00 |
| 09.03.2026 | 74,01 | 74,57 | 72,48 | 73,55 | -1,59% | 1.453,00 |
| 06.03.2026 | 75,87 | 75,98 | 73,62 | 74,74 | -1,46% | 9.895,00 |
| 05.03.2026 | 77,14 | 77,91 | 75,12 | 75,85 | -1,91% | 18.920,00 |
| 04.03.2026 | 77,27 | 78,82 | 77,16 | 77,33 | -0,06% | 30.422,00 |
| 03.03.2026 | 80,05 | 80,05 | 76,92 | 77,38 | -4,24% | 23.108,00 |
| 02.03.2026 | 82,36 | 82,36 | 79,67 | 80,81 | -2,34% | 16.758,00 |
| 27.02.2026 | 83,06 | 83,62 | 82,70 | 82,75 | -0,49% | 6.160,00 |
| 26.02.2026 | 83,62 | 83,70 | 82,13 | 83,16 | -0,60% | 10.025,00 |
| 25.02.2026 | 84,04 | 84,09 | 82,48 | 83,66 | -0,45% | 10.285,00 |
| 24.02.2026 | 83,48 | 84,18 | 83,43 | 84,04 | 0,65% | 23.186,00 |
| 23.02.2026 | 82,57 | 83,57 | 82,11 | 83,50 | 1,14% | 44.109,00 |
| 20.02.2026 | 82,03 | 83,20 | 81,76 | 82,56 | 0,76% | 12.790,00 |
| 19.02.2026 | 82,98 | 83,34 | 81,74 | 81,94 | -1,18% | 21.694,00 |
| 18.02.2026 | 82,40 | 83,30 | 82,14 | 82,92 | 0,62% | 15.838,00 |
| 17.02.2026 | 82,51 | 83,95 | 82,26 | 82,41 | -1,07% | 8.506,00 |
| 16.02.2026 | 82,74 | 83,31 | 82,13 | 83,30 | 0,84% | 8.324,00 |
| 13.02.2026 | 81,91 | 83,48 | 81,91 | 82,61 | 0,43% | 9.912,00 |
| 12.02.2026 | 82,05 | 82,96 | 81,17 | 82,26 | 0,33% | 36.545,00 |
| 11.02.2026 | 80,33 | 82,17 | 80,22 | 81,99 | 2,18% | 17.479,00 |
| 10.02.2026 | 78,84 | 80,62 | 78,84 | 80,24 | 1,70% | 17.956,00 |
| 09.02.2026 | 79,79 | 79,96 | 78,63 | 78,90 | -1,00% | 9.838,00 |
| 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 |