81,340€
0,20%
Echtzeit-Aktienkurs HENKEL AG+CO.KGAA VZO
Bid:
Ask:
Aktienkurse zur HENKEL AG+CO.KGAA VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 81,37 | 81,78 | 80,96 | 81,46 | 0,20% | 30.370,00 |
| 03.10.2024 | 81,77 | 82,58 | 81,14 | 81,30 | -0,93% | 5.760,00 |
| 02.10.2024 | 81,96 | 82,48 | 81,70 | 82,06 | 0,10% | 14.587,00 |
| 01.10.2024 | 84,50 | 84,65 | 81,86 | 81,98 | -2,98% | 16.612,00 |
| 30.09.2024 | 83,14 | 84,68 | 82,86 | 84,50 | 1,55% | 14.545,00 |
| 27.09.2024 | 81,33 | 83,62 | 81,30 | 83,21 | 2,17% | 13.277,00 |
| 26.09.2024 | 82,01 | 82,68 | 81,10 | 81,44 | -0,66% | 17.643,00 |
| 25.09.2024 | 81,53 | 82,23 | 81,40 | 81,98 | 0,23% | 16.081,00 |
| 24.09.2024 | 81,92 | 82,18 | 81,50 | 81,79 | 0,02% | 19.218,00 |
| 23.09.2024 | 80,96 | 81,85 | 80,91 | 81,77 | 1,13% | 17.012,00 |
| 20.09.2024 | 81,05 | 81,88 | 80,40 | 80,86 | -0,44% | 23.000,00 |
| 19.09.2024 | 79,66 | 81,98 | 79,66 | 81,22 | 1,42% | 23.290,00 |
| 18.09.2024 | 79,99 | 80,55 | 79,30 | 80,08 | 0,15% | 19.180,00 |
| 17.09.2024 | 80,71 | 80,94 | 79,85 | 79,96 | -0,92% | 16.569,00 |
| 16.09.2024 | 80,43 | 80,72 | 79,82 | 80,70 | 0,44% | 16.330,00 |
| 13.09.2024 | 79,55 | 80,47 | 78,60 | 80,35 | 0,20% | 5.665,00 |
| 12.09.2024 | 80,82 | 80,89 | 79,81 | 80,19 | -0,72% | 23.756,00 |
| 11.09.2024 | 80,56 | 80,80 | 80,02 | 80,77 | 0,07% | 11.247,00 |
| 10.09.2024 | 80,73 | 81,08 | 80,24 | 80,71 | -0,19% | 16.480,00 |
| 09.09.2024 | 81,17 | 81,72 | 80,18 | 80,86 | -0,23% | 12.113,00 |
| 06.09.2024 | 82,01 | 82,03 | 80,68 | 81,05 | -1,27% | 14.924,00 |
| 05.09.2024 | 82,28 | 82,42 | 81,42 | 82,09 | -0,23% | 9.019,00 |
| 04.09.2024 | 82,59 | 83,46 | 82,09 | 82,28 | -0,74% | 18.377,00 |
| 03.09.2024 | 82,83 | 83,38 | 82,70 | 82,89 | 0,04% | 8.056,00 |
| 02.09.2024 | 82,75 | 83,00 | 82,38 | 82,86 | 0,00% | 15.864,00 |
| 30.08.2024 | 82,51 | 82,96 | 82,20 | 82,86 | 0,66% | 21.491,00 |
| 29.08.2024 | 81,80 | 82,68 | 81,74 | 82,32 | 0,64% | 8.605,00 |
| 28.08.2024 | 81,77 | 82,50 | 81,63 | 81,80 | 0,10% | 16.088,00 |
| 27.08.2024 | 81,27 | 82,04 | 81,00 | 81,72 | 0,60% | 17.363,00 |
| 26.08.2024 | 80,71 | 81,23 | 80,56 | 81,23 | 0,16% | 32.340,00 |
| 23.08.2024 | 80,61 | 81,46 | 80,52 | 81,10 | 0,77% | 13.980,00 |
| 22.08.2024 | 80,04 | 80,90 | 79,88 | 80,48 | 0,41% | 21.911,00 |
| 21.08.2024 | 79,37 | 80,17 | 78,96 | 80,15 | 1,05% | 10.148,00 |
| 20.08.2024 | 77,98 | 79,40 | 77,97 | 79,32 | 1,80% | 10.071,00 |
| 19.08.2024 | 78,03 | 78,46 | 77,36 | 77,92 | -0,28% | 21.926,00 |
| 16.08.2024 | 78,21 | 78,72 | 77,42 | 78,14 | -0,03% | 12.810,00 |
| 15.08.2024 | 78,71 | 78,79 | 77,98 | 78,16 | -0,59% | 6.843,00 |
| 14.08.2024 | 79,02 | 79,44 | 78,26 | 78,62 | -0,48% | 12.566,00 |
| 13.08.2024 | 78,94 | 79,14 | 77,82 | 79,00 | 0,97% | 23.835,00 |
| 12.08.2024 | 77,61 | 78,96 | 77,24 | 78,24 | 0,79% | 24.610,00 |
| 09.08.2024 | 77,65 | 77,75 | 77,06 | 77,63 | -0,18% | 10.800,00 |
| 08.08.2024 | 77,65 | 77,84 | 77,02 | 77,77 | 0,37% | 17.578,00 |
| 07.08.2024 | 77,82 | 78,14 | 77,24 | 77,48 | 0,00% | 14.893,00 |
| 06.08.2024 | 77,58 | 78,12 | 76,12 | 77,48 | 0,36% | 11.597,00 |
| 05.08.2024 | 76,45 | 77,46 | 75,94 | 77,20 | -0,49% | 9.080,00 |
| 02.08.2024 | 78,29 | 78,60 | 77,11 | 77,58 | -0,94% | 14.900,00 |
| 01.08.2024 | 79,11 | 79,11 | 78,18 | 78,32 | -0,89% | 4.853,00 |
| 31.07.2024 | 78,87 | 79,84 | 78,56 | 79,02 | 0,53% | 12.508,00 |
| 30.07.2024 | 79,64 | 80,22 | 77,65 | 78,60 | -1,34% | 19.426,00 |
| 29.07.2024 | 80,71 | 80,78 | 79,24 | 79,67 | -1,28% | 20.300,00 |
| 26.07.2024 | 79,88 | 80,74 | 79,62 | 80,70 | 0,99% | 7.660,00 |
| 25.07.2024 | 81,53 | 82,54 | 79,88 | 79,91 | -2,12% | 20.902,00 |
| 24.07.2024 | 82,24 | 82,30 | 80,94 | 81,64 | -0,95% | 1.746,00 |
| 23.07.2024 | 82,48 | 82,94 | 82,10 | 82,42 | -0,06% | 6.552,00 |
| 22.07.2024 | 82,65 | 83,16 | 82,32 | 82,47 | -0,10% | 7.775,00 |
| 19.07.2024 | 82,95 | 83,38 | 81,86 | 82,55 | -0,34% | 9.620,00 |
| 18.07.2024 | 82,69 | 83,92 | 82,65 | 82,83 | 0,33% | 17.850,00 |
| 17.07.2024 | 81,47 | 84,76 | 80,80 | 82,56 | 1,14% | 7.452,00 |
| 16.07.2024 | 81,42 | 81,63 | 80,86 | 81,63 | 0,26% | 8.006,00 |
| 15.07.2024 | 81,19 | 82,58 | 81,19 | 81,42 | -0,70% | 954,00 |
| 12.07.2024 | 81,20 | 82,47 | 81,18 | 81,99 | 1,06% | 6.128,00 |
| 11.07.2024 | 81,45 | 81,76 | 80,66 | 81,13 | -0,56% | 9.439,00 |
| 10.07.2024 | 81,48 | 81,92 | 80,24 | 81,59 | 0,06% | 3.602,00 |
| 09.07.2024 | 81,94 | 82,78 | 81,46 | 81,54 | -0,52% | 18.610,00 |
| 08.07.2024 | 81,83 | 82,34 | 81,60 | 81,97 | -0,04% | 31.547,00 |
| 05.07.2024 | 82,15 | 82,72 | 81,54 | 82,00 | -0,12% | 18.700,00 |
| 04.07.2024 | 82,11 | 82,44 | 81,52 | 82,10 | 0,00% | 15.726,00 |
| 03.07.2024 | 82,85 | 82,96 | 81,34 | 82,10 | -0,82% | 16.684,00 |
| 02.07.2024 | 82,90 | 82,94 | 82,20 | 82,78 | -0,29% | 14.176,00 |
| 01.07.2024 | 83,21 | 83,76 | 82,56 | 83,02 | 0,17% | 16.110,00 |
| 28.06.2024 | 83,39 | 83,94 | 82,40 | 82,88 | -0,65% | 16.624,00 |
| 27.06.2024 | 83,27 | 84,44 | 83,18 | 83,42 | 0,10% | 12.884,00 |
| 26.06.2024 | 83,22 | 83,50 | 82,34 | 83,34 | 0,88% | 18.290,00 |
| 25.06.2024 | 82,98 | 83,22 | 82,04 | 82,61 | -0,31% | 15.636,00 |
| 24.06.2024 | 82,00 | 83,16 | 81,74 | 82,87 | 1,02% | 17.480,00 |
| 21.06.2024 | 82,58 | 82,58 | 81,26 | 82,03 | -0,64% | 17.342,00 |
| 20.06.2024 | 83,18 | 83,28 | 82,30 | 82,56 | -0,65% | 5.278,00 |
| 19.06.2024 | 83,46 | 83,47 | 82,66 | 83,10 | -0,29% | 26.010,00 |
| 18.06.2024 | 83,44 | 83,86 | 83,12 | 83,34 | -0,05% | 34.900,00 |
| 17.06.2024 | 83,16 | 83,84 | 82,80 | 83,38 | 0,65% | 18.510,00 |
| 14.06.2024 | 84,67 | 84,96 | 82,70 | 82,84 | -1,99% | 11.590,00 |
| 13.06.2024 | 84,73 | 85,13 | 83,46 | 84,52 | -0,33% | 7.254,00 |
| 12.06.2024 | 84,83 | 85,74 | 84,74 | 84,80 | 0,14% | 17.442,00 |
| 11.06.2024 | 84,89 | 85,34 | 84,33 | 84,68 | -0,29% | 6.892,00 |
| 10.06.2024 | 84,24 | 85,02 | 83,62 | 84,93 | 0,52% | 23.116,00 |
| 07.06.2024 | 83,95 | 84,61 | 83,78 | 84,49 | 0,56% | 18.960,00 |
| 06.06.2024 | 83,24 | 84,44 | 83,18 | 84,02 | 0,91% | 8.916,00 |
| 05.06.2024 | 83,43 | 83,47 | 82,76 | 83,26 | -0,05% | 15.540,00 |
| 04.06.2024 | 82,43 | 83,34 | 82,14 | 83,30 | 1,04% | 22.848,00 |
| 03.06.2024 | 83,38 | 83,60 | 82,35 | 82,44 | -1,08% | 10.840,00 |
| 31.05.2024 | 82,24 | 83,36 | 82,16 | 83,34 | 1,30% | 8.424,00 |
| 30.05.2024 | 82,16 | 83,02 | 81,91 | 82,27 | -0,18% | 4.790,00 |
| 29.05.2024 | 82,15 | 82,46 | 81,74 | 82,42 | 0,11% | 12.129,00 |
| 28.05.2024 | 83,70 | 83,84 | 82,23 | 82,33 | -1,64% | 3.750,00 |
| 27.05.2024 | 83,40 | 83,73 | 82,86 | 83,70 | 0,29% | 8.526,00 |
| 24.05.2024 | 83,19 | 83,80 | 82,74 | 83,46 | 0,34% | 17.487,00 |
| 23.05.2024 | 83,80 | 84,26 | 82,77 | 83,18 | -0,62% | 16.893,00 |
| 22.05.2024 | 84,34 | 84,46 | 83,24 | 83,70 | -0,76% | 17.865,00 |
| 21.05.2024 | 84,42 | 84,86 | 84,02 | 84,34 | -0,14% | 36.747,00 |
| 20.05.2024 | 84,00 | 84,64 | 83,64 | 84,46 | 0,61% | 15.401,00 |