73,790€
1,25%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 72,23 | 74,14 | 72,09 | 73,78 | 1,07% | 11.447,00 |
| 02.04.2025 | 73,60 | 73,70 | 72,46 | 73,00 | -0,52% | 16.080,00 |
| 01.04.2025 | 73,73 | 74,08 | 73,20 | 73,38 | -0,43% | 8.778,00 |
| 31.03.2025 | 73,69 | 73,80 | 73,18 | 73,70 | -0,09% | 15.247,00 |
| 28.03.2025 | 74,37 | 74,70 | 73,67 | 73,77 | -1,11% | 13.159,00 |
| 27.03.2025 | 72,42 | 74,68 | 72,14 | 74,60 | 3,21% | 18.526,00 |
| 26.03.2025 | 73,03 | 73,21 | 72,18 | 72,28 | -1,09% | 7.006,00 |
| 25.03.2025 | 73,40 | 73,66 | 72,60 | 73,08 | -0,40% | 24.352,00 |
| 24.03.2025 | 74,89 | 74,98 | 73,19 | 73,37 | -1,91% | 12.983,00 |
| 21.03.2025 | 75,14 | 75,60 | 74,49 | 74,80 | -0,35% | 4.280,00 |
| 20.03.2025 | 74,92 | 75,54 | 74,56 | 75,06 | -0,03% | 13.350,00 |
| 19.03.2025 | 75,30 | 75,39 | 74,24 | 75,08 | -0,21% | 9.040,00 |
| 18.03.2025 | 75,93 | 76,30 | 75,03 | 75,24 | -0,84% | 28.950,00 |
| 17.03.2025 | 75,87 | 76,24 | 75,42 | 75,88 | -0,01% | 13.175,00 |
| 14.03.2025 | 75,54 | 76,28 | 74,60 | 75,89 | 0,89% | 11.938,00 |
| 13.03.2025 | 74,81 | 75,68 | 73,82 | 75,22 | 0,23% | 17.327,00 |
| 12.03.2025 | 78,18 | 78,41 | 74,72 | 75,05 | -3,76% | 36.112,00 |
| 11.03.2025 | 87,32 | 87,41 | 77,54 | 77,98 | -10,03% | 32.738,00 |
| 10.03.2025 | 87,43 | 88,44 | 86,42 | 86,67 | -0,86% | 17.620,00 |
| 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% | 4.305,00 |
| 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 |
| 15.01.2025 | 83,06 | 83,16 | 82,46 | 82,46 | -0,60% | 1.000,00 |
| 14.01.2025 | 83,22 | 83,36 | 82,58 | 82,96 | -0,17% | 684,00 |
| 13.01.2025 | 84,12 | 84,12 | 82,82 | 83,10 | -1,42% | 152,00 |
| 10.01.2025 | 84,62 | 85,06 | 84,12 | 84,30 | -0,50% | 1.282,00 |
| 09.01.2025 | 84,06 | 84,82 | 83,98 | 84,72 | 0,71% | 320,00 |
| 08.01.2025 | 83,00 | 84,14 | 82,82 | 84,12 | 1,52% | 744,00 |
| 07.01.2025 | 82,46 | 83,40 | 82,44 | 82,86 | 0,44% | 1.660,00 |
| 06.01.2025 | 82,66 | 83,06 | 81,92 | 82,50 | -0,12% | 65,00 |
| 03.01.2025 | 83,06 | 83,38 | 82,44 | 82,60 | -0,46% | 960,00 |
| 02.01.2025 | 84,62 | 85,00 | 82,86 | 82,98 | -1,61% | 2.570,00 |
| 30.12.2024 | 84,08 | 84,72 | 83,64 | 84,34 | 0,17% | 20,00 |
| 27.12.2024 | 83,64 | 84,36 | 83,18 | 84,20 | 0,48% | 169,00 |
| 23.12.2024 | 83,84 | 84,18 | 83,46 | 83,80 | -0,07% | 1.253,00 |
| 21.12.2024 | 83,08 | 84,16 | 82,90 | 83,86 | 0,53% | 440,00 |
| 20.12.2024 | 83,42 | 83,42 | 83,42 | 83,42 | 0,00% | - |
| 19.12.2024 | 83,32 | 83,82 | 83,18 | 83,42 | -0,07% | 350,00 |
| 18.12.2024 | 84,36 | 84,44 | 83,06 | 83,48 | -1,21% | 740,00 |
| 17.12.2024 | 85,36 | 85,36 | 84,38 | 84,50 | -1,42% | 426,00 |
| 16.12.2024 | 85,72 | 85,72 | 85,72 | 85,72 | 0,54% | - |
| 13.12.2024 | 84,38 | 85,44 | 84,38 | 85,26 | 1,04% | 1.538,00 |
| 12.12.2024 | 85,58 | 85,98 | 84,20 | 84,38 | -1,54% | 2.745,00 |
| 11.12.2024 | 84,36 | 86,86 | 84,36 | 85,70 | 1,56% | 4.512,00 |
| 10.12.2024 | 83,06 | 84,72 | 83,02 | 84,38 | 1,37% | 1.984,00 |
| 09.12.2024 | 83,18 | 83,64 | 82,96 | 83,24 | 0,07% | 550,00 |
| 06.12.2024 | 81,78 | 85,10 | 81,78 | 83,18 | 1,64% | 6.592,00 |
| 05.12.2024 | 81,64 | 82,18 | 81,48 | 81,84 | 0,07% | 255,00 |
| 04.12.2024 | 81,42 | 82,22 | 81,36 | 81,78 | 0,52% | 625,00 |
| 03.12.2024 | 81,08 | 81,88 | 81,08 | 81,36 | 0,22% | 1.315,00 |
| 02.12.2024 | 80,50 | 81,32 | 80,36 | 81,18 | 0,59% | 2.014,00 |
| 29.11.2024 | 80,14 | 80,76 | 80,14 | 80,70 | 0,32% | 462,00 |
| 28.11.2024 | 81,10 | 81,42 | 80,44 | 80,44 | -0,59% | 170,00 |
| 27.11.2024 | 80,00 | 82,32 | 80,00 | 80,92 | 2,33% | 3.318,00 |
| 26.11.2024 | 78,66 | 79,10 | 78,52 | 79,08 | 0,28% | 96,00 |
| 25.11.2024 | 78,98 | 79,24 | 78,64 | 78,86 | -0,10% | 1.005,00 |
| 22.11.2024 | 78,12 | 79,08 | 77,30 | 78,94 | 1,05% | 998,00 |
| 21.11.2024 | 78,04 | 78,32 | 77,30 | 78,12 | 0,13% | 1.675,00 |
| 20.11.2024 | 78,64 | 79,20 | 77,82 | 78,02 | -0,56% | 780,00 |
| 19.11.2024 | 78,96 | 79,12 | 77,90 | 78,46 | -0,51% | 699,00 |
| 18.11.2024 | 79,54 | 79,86 | 78,84 | 78,86 | -0,83% | 4.495,00 |
| 15.11.2024 | 78,42 | 79,82 | 78,32 | 79,52 | 1,20% | 880,00 |
| 14.11.2024 | 77,84 | 79,20 | 77,80 | 78,58 | 0,77% | 1.635,00 |
| 13.11.2024 | 77,38 | 78,22 | 77,26 | 77,98 | 0,44% | 1.065,00 |
| 12.11.2024 | 77,20 | 77,86 | 76,98 | 77,64 | 0,26% | 710,00 |
| 11.11.2024 | 77,80 | 78,94 | 77,44 | 77,44 | -0,64% | 1.372,00 |