70,430€
-0,01%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 74,01 | 74,28 | 73,58 | 73,58 | -0,46% | 25.560,00 |
| 11.09.2025 | 73,87 | 74,52 | 73,72 | 73,92 | 0,24% | 14.648,00 |
| 10.09.2025 | 75,07 | 75,14 | 73,74 | 73,74 | -1,52% | 14.293,00 |
| 09.09.2025 | 75,07 | 76,26 | 74,84 | 74,88 | -0,43% | 33.740,00 |
| 08.09.2025 | 75,11 | 75,38 | 74,16 | 75,20 | 1,54% | 18.838,00 |
| 05.09.2025 | 73,90 | 74,20 | 73,12 | 74,06 | 0,27% | 1.375,00 |
| 04.09.2025 | 72,41 | 73,98 | 72,39 | 73,86 | 2,36% | 12.097,00 |
| 03.09.2025 | 71,97 | 72,50 | 71,66 | 72,16 | 0,50% | 3.230,00 |
| 02.09.2025 | 72,06 | 72,58 | 71,62 | 71,80 | -0,39% | 35.060,00 |
| 01.09.2025 | 72,14 | 72,50 | 71,94 | 72,08 | 0,19% | 25.443,00 |
| 29.08.2025 | 72,17 | 72,46 | 71,76 | 71,94 | -0,25% | 26.710,00 |
| 28.08.2025 | 72,74 | 72,87 | 71,86 | 72,12 | -0,69% | 21.799,00 |
| 27.08.2025 | 73,67 | 73,88 | 72,53 | 72,62 | -1,47% | 22.270,00 |
| 26.08.2025 | 73,43 | 74,16 | 73,18 | 73,70 | 0,33% | 15.527,00 |
| 25.08.2025 | 73,89 | 74,00 | 73,30 | 73,46 | -0,56% | 62.817,00 |
| 22.08.2025 | 73,27 | 73,98 | 73,16 | 73,87 | 0,75% | 26.089,00 |
| 21.08.2025 | 73,76 | 73,94 | 73,08 | 73,32 | -0,65% | 22.212,00 |
| 20.08.2025 | 72,50 | 73,88 | 72,39 | 73,80 | 1,81% | 41.087,00 |
| 19.08.2025 | 71,35 | 72,76 | 71,35 | 72,49 | 1,19% | 38.460,00 |
| 18.08.2025 | 71,67 | 71,86 | 71,22 | 71,64 | 0,08% | 68.190,00 |
| 15.08.2025 | 71,79 | 72,40 | 71,48 | 71,58 | -0,22% | 33.243,00 |
| 14.08.2025 | 71,80 | 72,26 | 71,20 | 71,74 | -0,22% | 64.736,00 |
| 13.08.2025 | 71,55 | 71,94 | 71,31 | 71,90 | 0,69% | 19.107,00 |
| 12.08.2025 | 70,03 | 71,60 | 69,98 | 71,41 | 2,16% | 17.324,00 |
| 11.08.2025 | 69,64 | 70,60 | 69,62 | 69,90 | 0,14% | 18.679,00 |
| 08.08.2025 | 69,95 | 70,32 | 68,90 | 69,80 | 0,48% | 8.803,00 |
| 07.08.2025 | 68,00 | 69,56 | 67,03 | 69,47 | 3,53% | 24.215,00 |
| 06.08.2025 | 67,50 | 67,90 | 66,58 | 67,10 | -0,97% | 11.506,00 |
| 05.08.2025 | 67,51 | 67,92 | 66,98 | 67,76 | 0,53% | 20.866,00 |
| 04.08.2025 | 67,60 | 67,70 | 66,70 | 67,40 | 0,24% | 29.189,00 |
| 01.08.2025 | 67,39 | 67,92 | 66,96 | 67,24 | -0,41% | 18.262,00 |
| 31.07.2025 | 67,75 | 68,10 | 67,28 | 67,52 | -0,40% | 25.681,00 |
| 30.07.2025 | 68,63 | 68,67 | 67,70 | 67,79 | -1,11% | 15.681,00 |
| 29.07.2025 | 68,31 | 68,84 | 68,08 | 68,55 | 0,50% | 32.484,00 |
| 28.07.2025 | 68,96 | 69,60 | 67,82 | 68,21 | -0,73% | 29.560,00 |
| 25.07.2025 | 69,01 | 69,09 | 68,02 | 68,71 | -0,48% | 12.547,00 |
| 24.07.2025 | 68,99 | 69,62 | 68,66 | 69,04 | -0,43% | 26.260,00 |
| 23.07.2025 | 68,65 | 69,68 | 68,54 | 69,34 | 1,40% | 44.856,00 |
| 22.07.2025 | 67,83 | 68,42 | 67,48 | 68,38 | 0,63% | 23.845,00 |
| 21.07.2025 | 67,79 | 68,06 | 67,58 | 67,95 | 0,28% | 26.445,00 |
| 18.07.2025 | 68,07 | 68,92 | 67,73 | 67,76 | 0,01% | 24.120,00 |
| 17.07.2025 | 68,15 | 68,38 | 67,48 | 67,75 | -0,41% | 36.871,00 |
| 16.07.2025 | 68,34 | 68,64 | 67,68 | 68,03 | -0,66% | 43.315,00 |
| 15.07.2025 | 68,78 | 68,92 | 68,04 | 68,48 | 0,79% | 37.733,00 |
| 14.07.2025 | 67,43 | 68,00 | 66,96 | 67,94 | 0,50% | 15.977,00 |
| 11.07.2025 | 68,52 | 68,64 | 67,42 | 67,60 | -1,46% | 20.320,00 |
| 10.07.2025 | 68,09 | 68,78 | 67,96 | 68,60 | 0,79% | 26.893,00 |
| 09.07.2025 | 67,88 | 68,60 | 67,28 | 68,06 | 0,27% | 31.211,00 |
| 08.07.2025 | 67,55 | 67,90 | 66,88 | 67,88 | 0,71% | 11.180,00 |
| 07.07.2025 | 67,95 | 68,08 | 67,18 | 67,40 | -0,65% | 38.943,00 |
| 04.07.2025 | 68,18 | 68,32 | 67,66 | 67,84 | -0,56% | 4.985,00 |
| 03.07.2025 | 67,20 | 68,36 | 66,44 | 68,22 | 1,97% | 6.789,00 |
| 02.07.2025 | 67,14 | 67,40 | 66,38 | 66,90 | -0,27% | 2.125,00 |
| 01.07.2025 | 66,98 | 67,26 | 66,30 | 67,08 | 0,39% | 1.929,00 |
| 30.06.2025 | 66,86 | 67,22 | 66,52 | 66,82 | -0,09% | 2.819,00 |
| 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 |