77,040€
-0,75%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 77,69 | 77,71 | 76,70 | 76,96 | -1,00% | - |
| 13.08.2026 | 77,13 | 77,74 | 76,86 | 77,74 | 0,88% | 6.058,00 |
| 12.08.2026 | 78,20 | 78,32 | 76,62 | 77,06 | -1,46% | 10.716,00 |
| 11.08.2026 | 78,76 | 79,02 | 77,70 | 78,20 | -0,75% | 7.841,00 |
| 10.08.2026 | 79,77 | 80,27 | 78,48 | 78,79 | -1,49% | 10.912,00 |
| 07.08.2026 | 79,56 | 80,32 | 79,22 | 79,98 | 0,57% | 14.761,00 |
| 06.08.2026 | 77,79 | 80,36 | 77,42 | 79,53 | 3,54% | 9.073,00 |
| 05.08.2026 | 76,80 | 77,02 | 75,74 | 76,81 | 0,16% | 5.321,00 |
| 04.08.2026 | 76,43 | 76,72 | 75,66 | 76,69 | 0,41% | 13.985,00 |
| 03.08.2026 | 75,77 | 76,95 | 75,44 | 76,38 | 0,87% | 11.737,00 |
| 31.07.2026 | 76,18 | 76,22 | 75,26 | 75,72 | -0,53% | 2.875,00 |
| 30.07.2026 | 76,08 | 77,10 | 75,76 | 76,12 | 0,07% | 10.810,00 |
| 29.07.2026 | 76,58 | 77,15 | 75,38 | 76,07 | -0,63% | 25.110,00 |
| 28.07.2026 | 75,08 | 76,87 | 75,03 | 76,55 | 1,82% | 17.100,00 |
| 27.07.2026 | 74,83 | 75,46 | 74,22 | 75,18 | 0,87% | 4.280,00 |
| 24.07.2026 | 73,51 | 74,71 | 73,14 | 74,53 | 1,44% | 4.305,00 |
| 23.07.2026 | 74,82 | 74,83 | 72,98 | 73,47 | -1,87% | 6.437,00 |
| 22.07.2026 | 74,79 | 75,66 | 74,12 | 74,87 | 0,11% | 11.400,00 |
| 21.07.2026 | 75,18 | 75,18 | 74,16 | 74,79 | -0,53% | 12.080,00 |
| 20.07.2026 | 74,69 | 75,36 | 73,86 | 75,19 | 0,52% | 25.970,00 |
| 17.07.2026 | 74,82 | 75,66 | 74,65 | 74,80 | -0,20% | 32.420,00 |
| 16.07.2026 | 73,84 | 74,98 | 73,38 | 74,95 | 1,48% | - |
| 15.07.2026 | 72,93 | 73,94 | 72,44 | 73,86 | 1,12% | 4.900,00 |
| 14.07.2026 | 74,51 | 74,54 | 72,90 | 73,04 | -2,10% | 11.269,00 |
| 13.07.2026 | 74,37 | 74,94 | 74,16 | 74,61 | 0,08% | 1.057,00 |
| 10.07.2026 | 74,21 | 74,78 | 73,94 | 74,55 | 0,44% | 11.291,00 |
| 09.07.2026 | 75,03 | 75,18 | 73,96 | 74,22 | -1,18% | 9.313,00 |
| 08.07.2026 | 75,38 | 75,43 | 74,38 | 75,11 | -0,37% | 8.653,00 |
| 07.07.2026 | 74,73 | 76,48 | 74,72 | 75,39 | 0,56% | 28.240,00 |
| 06.07.2026 | 75,22 | 75,82 | 74,40 | 74,97 | -0,31% | 21.792,00 |
| 03.07.2026 | 75,50 | 75,67 | 74,50 | 75,20 | -0,34% | 18.206,00 |
| 02.07.2026 | 74,27 | 75,69 | 74,22 | 75,46 | 1,70% | 17.821,00 |
| 01.07.2026 | 73,40 | 74,29 | 73,16 | 74,20 | 1,05% | - |
| 30.06.2026 | 74,38 | 74,38 | 73,00 | 73,43 | -1,14% | 12.209,00 |
| 29.06.2026 | 73,93 | 74,29 | 73,16 | 74,28 | 0,75% | 17.850,00 |
| 26.06.2026 | 72,39 | 73,91 | 72,37 | 73,73 | 1,68% | 23.100,00 |
| 25.06.2026 | 72,70 | 73,82 | 72,35 | 72,51 | -0,26% | 11.348,00 |
| 24.06.2026 | 70,76 | 73,10 | 70,67 | 72,70 | 2,90% | 6.580,00 |
| 23.06.2026 | 69,89 | 70,94 | 69,68 | 70,65 | 0,97% | 20.466,00 |
| 22.06.2026 | 70,34 | 70,59 | 68,92 | 69,97 | -0,54% | 27.664,00 |
| 19.06.2026 | 70,82 | 71,88 | 70,18 | 70,35 | -0,99% | 8.500,00 |
| 18.06.2026 | 70,32 | 71,06 | 69,96 | 71,05 | 0,44% | 3.160,00 |
| 17.06.2026 | 69,93 | 71,02 | 69,88 | 70,74 | 1,30% | 9.379,00 |
| 16.06.2026 | 69,81 | 70,36 | 68,86 | 69,83 | 0,19% | 26.372,00 |
| 15.06.2026 | 69,74 | 70,23 | 69,04 | 69,70 | 0,35% | 37.650,00 |
| 12.06.2026 | 68,56 | 69,67 | 68,49 | 69,46 | 1,14% | 14.265,00 |
| 11.06.2026 | 68,64 | 68,85 | 68,18 | 68,68 | 0,25% | 8.592,00 |
| 10.06.2026 | 68,28 | 69,06 | 68,10 | 68,51 | 0,35% | 15.200,00 |
| 09.06.2026 | 66,40 | 68,34 | 66,06 | 68,27 | 2,85% | 39.135,00 |
| 08.06.2026 | 66,97 | 67,12 | 66,33 | 66,38 | -1,09% | 15.890,00 |
| 05.06.2026 | 65,21 | 67,44 | 65,21 | 67,11 | 2,63% | 16.830,00 |
| 04.06.2026 | 65,63 | 66,44 | 65,12 | 65,39 | -0,27% | - |
| 03.06.2026 | 65,95 | 66,28 | 65,53 | 65,57 | -0,53% | 10.538,00 |
| 02.06.2026 | 65,97 | 66,52 | 65,63 | 65,92 | 0,08% | 5.156,00 |
| 01.06.2026 | 66,79 | 66,85 | 65,62 | 65,87 | -1,08% | 28.910,00 |
| 29.05.2026 | 67,34 | 68,04 | 66,57 | 66,59 | -0,92% | 19.595,00 |
| 28.05.2026 | 67,25 | 67,48 | 66,88 | 67,21 | -0,16% | 36.850,00 |
| 27.05.2026 | 66,10 | 67,85 | 65,86 | 67,32 | 2,02% | 18.920,00 |
| 26.05.2026 | 66,63 | 66,66 | 65,92 | 65,99 | -0,96% | 15.040,00 |
| 25.05.2026 | 66,35 | 66,76 | 66,12 | 66,63 | 1,20% | 9.878,00 |
| 22.05.2026 | 65,89 | 66,34 | 65,64 | 65,84 | -0,06% | 4.765,00 |
| 21.05.2026 | 65,66 | 66,00 | 65,36 | 65,88 | 0,27% | 22.834,00 |
| 20.05.2026 | 65,96 | 66,28 | 65,42 | 65,70 | -0,47% | 10.688,00 |
| 19.05.2026 | 65,46 | 66,40 | 65,40 | 66,01 | 0,66% | 31.742,00 |
| 18.05.2026 | 63,95 | 65,78 | 63,87 | 65,58 | 2,20% | 6.250,00 |
| 15.05.2026 | 63,37 | 64,42 | 63,37 | 64,17 | 1,01% | 4.677,00 |
| 14.05.2026 | 63,67 | 63,98 | 63,50 | 63,53 | -0,19% | 3.723,00 |
| 13.05.2026 | 63,44 | 64,40 | 63,06 | 63,65 | 0,41% | 34.986,00 |
| 12.05.2026 | 63,07 | 63,96 | 62,67 | 63,39 | 0,56% | 13.775,00 |
| 11.05.2026 | 64,70 | 64,70 | 62,98 | 63,04 | -2,49% | 10.212,00 |
| 08.05.2026 | 65,68 | 66,14 | 64,55 | 64,65 | -1,60% | 24.623,00 |
| 07.05.2026 | 64,86 | 67,16 | 64,75 | 65,70 | 3,73% | 14.601,00 |
| 06.05.2026 | 62,20 | 63,46 | 62,15 | 63,34 | 2,29% | 16.279,00 |
| 05.05.2026 | 61,48 | 62,32 | 61,43 | 61,92 | 0,83% | 9.575,00 |
| 04.05.2026 | 62,27 | 62,46 | 60,95 | 61,41 | -1,14% | 13.891,00 |
| 30.04.2026 | 61,86 | 62,24 | 61,29 | 62,12 | 0,24% | 7.849,00 |
| 29.04.2026 | 62,95 | 63,24 | 61,94 | 61,97 | -1,38% | 13.206,00 |
| 28.04.2026 | 62,21 | 63,06 | 62,07 | 62,84 | -1,97% | 16.084,00 |
| 27.04.2026 | 64,98 | 64,99 | 63,97 | 64,10 | -1,29% | 23.197,00 |
| 24.04.2026 | 64,87 | 65,50 | 64,37 | 64,94 | -0,05% | 13.624,00 |
| 23.04.2026 | 65,55 | 65,69 | 64,71 | 64,97 | -1,16% | 21.474,00 |
| 22.04.2026 | 65,54 | 65,85 | 65,12 | 65,73 | 1,01% | 9.610,00 |
| 21.04.2026 | 66,47 | 66,48 | 65,03 | 65,07 | -1,81% | 5.520,00 |
| 20.04.2026 | 66,85 | 66,85 | 65,93 | 66,27 | -1,09% | 18.030,00 |
| 17.04.2026 | 65,18 | 67,05 | 64,96 | 67,00 | 2,81% | 35.973,00 |
| 16.04.2026 | 65,43 | 65,63 | 64,96 | 65,17 | -0,17% | 15.726,00 |
| 15.04.2026 | 65,68 | 65,91 | 64,84 | 65,28 | -0,71% | 13.514,00 |
| 14.04.2026 | 65,73 | 66,10 | 65,50 | 65,75 | -0,77% | 13.194,00 |
| 13.04.2026 | 66,38 | 66,51 | 65,68 | 66,26 | -0,76% | 22.194,00 |
| 10.04.2026 | 67,23 | 67,54 | 66,67 | 66,77 | -0,86% | 5.877,00 |
| 09.04.2026 | 66,96 | 67,50 | 66,13 | 67,35 | 0,36% | 10.725,00 |
| 08.04.2026 | 67,51 | 67,94 | 66,10 | 67,11 | 4,31% | 19.650,00 |
| 07.04.2026 | 65,13 | 65,42 | 63,86 | 64,34 | -0,95% | 13.730,00 |
| 02.04.2026 | 65,62 | 65,74 | 63,88 | 64,96 | -2,08% | 26.426,00 |
| 01.04.2026 | 67,02 | 67,50 | 65,90 | 66,34 | -0,78% | 12.096,00 |
| 31.03.2026 | 67,10 | 67,53 | 66,26 | 66,86 | 0,21% | 17.565,00 |
| 30.03.2026 | 66,63 | 66,96 | 66,30 | 66,72 | 0,38% | 24.840,00 |
| 27.03.2026 | 67,83 | 68,02 | 66,44 | 66,47 | -1,79% | 4.052,00 |
| 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 |