66,560€
-0,39%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 66,89 | 66,91 | 66,42 | 66,54 | -0,49% | 3.505,00 |
| 30.06.2025 | 67,02 | 67,28 | 66,52 | 66,87 | -0,01% | 23.478,00 |
| 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 |
| 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% | 3.890,00 |
| 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% | 4.305,00 |
| 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 |