83,760€
0,46%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,48 | 84,08 | 83,39 | 83,85 | 0,44% | 8.772,00 |
| 20.02.2025 | 83,95 | 84,50 | 83,28 | 83,48 | -0,61% | 24.855,00 |
| 19.02.2025 | 84,19 | 84,64 | 83,56 | 83,99 | -0,26% | 25.242,00 |
| 18.02.2025 | 85,03 | 85,24 | 83,78 | 84,21 | -0,99% | 25.885,00 |
| 17.02.2025 | 84,84 | 85,62 | 84,61 | 85,05 | 0,13% | 19.810,00 |
| 14.02.2025 | 85,29 | 85,64 | 84,72 | 84,94 | -0,42% | 15.832,00 |
| 13.02.2025 | 84,86 | 85,76 | 84,16 | 85,30 | 0,60% | 8.575,00 |
| 12.02.2025 | 83,96 | 84,80 | 83,62 | 84,79 | 0,95% | 4.275,00 |
| 11.02.2025 | 84,34 | 84,76 | 83,64 | 83,99 | -0,63% | 5.321,00 |
| 10.02.2025 | 84,77 | 84,90 | 83,94 | 84,52 | -0,05% | 8.175,00 |
| 07.02.2025 | 83,57 | 85,10 | 83,42 | 84,56 | 1,20% | 21.744,00 |
| 06.02.2025 | 84,28 | 84,49 | 78,08 | 83,56 | -0,76% | 10.885,00 |
| 05.02.2025 | 83,43 | 84,24 | 82,98 | 84,20 | 0,71% | 20.710,00 |
| 04.02.2025 | 83,76 | 84,22 | 83,28 | 83,61 | -0,19% | 13.257,00 |
| 03.02.2025 | 83,02 | 84,04 | 82,73 | 83,77 | -0,32% | 36.640,00 |
| 31.01.2025 | 84,97 | 85,18 | 83,88 | 84,04 | -1,13% | 2.156,00 |
| 30.01.2025 | 84,21 | 85,05 | 83,89 | 85,00 | 0,96% | 13.786,00 |
| 29.01.2025 | 83,61 | 84,64 | 82,10 | 84,19 | 0,75% | 16.115,00 |
| 28.01.2025 | 84,20 | 84,61 | 83,42 | 83,56 | -0,81% | 7.840,00 |
| 27.01.2025 | 83,33 | 84,48 | 83,05 | 84,24 | 0,61% | 6.948,00 |
| 24.01.2025 | 84,10 | 84,56 | 83,48 | 83,73 | -0,44% | 9.288,00 |
| 23.01.2025 | 83,53 | 84,14 | 83,08 | 84,10 | 0,67% | 3.325,00 |
| 22.01.2025 | 83,48 | 84,06 | 83,30 | 83,54 | 0,01% | 3.863,00 |
| 21.01.2025 | 82,41 | 83,90 | 82,20 | 83,53 | 1,08% | 4.710,00 |
| 20.01.2025 | 83,21 | 83,34 | 82,34 | 82,64 | -0,72% | 7.498,00 |
| 17.01.2025 | 82,41 | 83,82 | 82,41 | 83,24 | 1,01% | 19.942,00 |
| 16.01.2025 | 82,63 | 82,94 | 81,60 | 82,41 | -0,15% | 16.530,00 |
| 15.01.2025 | 83,08 | 83,38 | 82,44 | 82,53 | -0,59% | 20.900,00 |
| 14.01.2025 | 83,30 | 83,40 | 82,52 | 83,02 | -0,22% | 9.448,00 |
| 13.01.2025 | 84,21 | 84,25 | 82,81 | 83,20 | -1,41% | 2.356,00 |
| 10.01.2025 | 84,63 | 85,10 | 84,10 | 84,39 | -0,50% | 12.098,00 |
| 09.01.2025 | 84,17 | 84,94 | 84,00 | 84,81 | 0,68% | 8.750,00 |
| 08.01.2025 | 83,06 | 84,26 | 82,89 | 84,24 | 1,53% | 18.692,00 |
| 07.01.2025 | 82,51 | 83,42 | 82,30 | 82,97 | 0,50% | 17.185,00 |
| 06.01.2025 | 82,68 | 83,08 | 81,92 | 82,56 | -0,21% | 3.620,00 |
| 03.01.2025 | 83,14 | 83,48 | 82,38 | 82,73 | -0,41% | 15.440,00 |
| 02.01.2025 | 84,70 | 85,00 | 82,93 | 83,07 | -1,51% | 15.581,00 |
| 30.12.2024 | 84,26 | 84,78 | 83,60 | 84,34 | 0,11% | 560,00 |
| 27.12.2024 | 83,65 | 84,40 | 82,98 | 84,25 | 0,39% | 2.816,00 |
| 23.12.2024 | 83,90 | 84,20 | 83,42 | 83,92 | -0,12% | 21.100,00 |
| 20.12.2024 | 83,21 | 84,24 | 82,90 | 84,02 | 0,60% | 5.250,00 |
| 19.12.2024 | 83,37 | 83,92 | 83,10 | 83,52 | 0,04% | 10.300,00 |
| 18.12.2024 | 84,46 | 84,86 | 83,13 | 83,49 | -1,24% | 12.476,00 |
| 17.12.2024 | 85,25 | 85,38 | 84,28 | 84,54 | -0,96% | 17.784,00 |
| 16.12.2024 | 85,16 | 85,94 | 85,11 | 85,36 | 0,00% | 12.973,00 |
| 13.12.2024 | 84,49 | 85,46 | 84,34 | 85,36 | 1,02% | 10.118,00 |
| 12.12.2024 | 85,68 | 86,04 | 84,14 | 84,50 | -1,52% | 17.385,00 |
| 11.12.2024 | 84,38 | 86,92 | 84,38 | 85,80 | 1,61% | 17.570,00 |
| 10.12.2024 | 83,13 | 84,69 | 83,10 | 84,44 | 1,38% | 15.972,00 |
| 09.12.2024 | 83,29 | 83,67 | 82,96 | 83,29 | 0,01% | 19.300,00 |
| 06.12.2024 | 81,88 | 85,12 | 81,84 | 83,28 | 1,67% | 22.817,00 |
| 05.12.2024 | 81,67 | 82,22 | 81,46 | 81,91 | 0,09% | 11.910,00 |
| 04.12.2024 | 81,51 | 82,22 | 81,30 | 81,84 | 0,44% | 11.470,00 |
| 03.12.2024 | 81,18 | 81,90 | 81,16 | 81,48 | 0,27% | 16.745,00 |
| 02.12.2024 | 80,53 | 81,40 | 80,45 | 81,26 | 0,63% | 12.395,00 |
| 29.11.2024 | 80,29 | 80,89 | 80,11 | 80,75 | 0,27% | 4.820,00 |
| 28.11.2024 | 81,18 | 81,46 | 80,48 | 80,53 | -0,63% | 12.000,00 |
| 27.11.2024 | 80,14 | 82,36 | 80,06 | 81,04 | 2,32% | 16.789,00 |
| 26.11.2024 | 78,77 | 79,24 | 78,46 | 79,20 | 0,28% | 3.144,00 |
| 25.11.2024 | 79,05 | 79,28 | 78,60 | 78,98 | -0,03% | 7.198,00 |
| 22.11.2024 | 78,23 | 79,04 | 77,20 | 79,00 | 1,00% | 15.992,00 |
| 21.11.2024 | 78,12 | 78,36 | 77,24 | 78,22 | 0,13% | 11.492,00 |
| 20.11.2024 | 78,69 | 79,22 | 77,84 | 78,12 | -0,51% | 13.660,00 |
| 19.11.2024 | 79,11 | 79,22 | 77,82 | 78,52 | -0,60% | 12.796,00 |
| 18.11.2024 | 79,65 | 79,96 | 78,84 | 78,99 | -0,78% | 52.955,00 |
| 15.11.2024 | 78,53 | 79,88 | 78,41 | 79,61 | 1,13% | 16.250,00 |
| 14.11.2024 | 77,93 | 79,22 | 77,74 | 78,72 | 0,83% | 11.435,00 |
| 13.11.2024 | 77,46 | 78,30 | 77,22 | 78,07 | 0,49% | 19.925,00 |
| 12.11.2024 | 77,33 | 77,92 | 76,94 | 77,69 | 0,14% | 12.350,00 |
| 11.11.2024 | 77,93 | 78,98 | 77,56 | 77,58 | -0,59% | 11.524,00 |
| 08.11.2024 | 77,59 | 78,36 | 76,92 | 78,04 | 0,50% | 16.650,00 |
| 07.11.2024 | 78,13 | 78,60 | 76,52 | 77,65 | -0,75% | 18.578,00 |
| 06.11.2024 | 80,46 | 82,12 | 77,64 | 78,24 | -2,81% | 17.913,00 |
| 05.11.2024 | 79,37 | 80,63 | 79,28 | 80,50 | 1,55% | 15.850,00 |
| 04.11.2024 | 79,49 | 79,76 | 79,08 | 79,27 | -0,14% | 20.153,00 |
| 01.11.2024 | 79,36 | 80,10 | 79,10 | 79,38 | -0,05% | 17.650,00 |
| 31.10.2024 | 80,21 | 80,22 | 78,94 | 79,42 | -1,11% | 18.215,00 |
| 30.10.2024 | 81,35 | 81,45 | 80,29 | 80,31 | -1,36% | 20.493,00 |
| 29.10.2024 | 82,26 | 82,60 | 81,21 | 81,42 | -0,88% | 7.203,00 |
| 28.10.2024 | 81,91 | 82,80 | 81,90 | 82,14 | 0,55% | 8.781,00 |
| 25.10.2024 | 81,91 | 82,00 | 81,14 | 81,69 | -0,35% | 16.994,00 |
| 24.10.2024 | 82,69 | 83,08 | 81,88 | 81,98 | -0,82% | 12.365,00 |
| 23.10.2024 | 82,63 | 83,18 | 82,16 | 82,66 | -0,05% | 25.390,00 |
| 22.10.2024 | 84,07 | 84,09 | 82,55 | 82,70 | -1,52% | 7.881,00 |
| 21.10.2024 | 84,66 | 85,12 | 83,80 | 83,98 | -0,97% | 15.938,00 |
| 18.10.2024 | 84,85 | 85,24 | 84,62 | 84,80 | -0,18% | 13.128,00 |
| 17.10.2024 | 84,41 | 85,38 | 83,92 | 84,95 | 0,52% | 12.075,00 |
| 16.10.2024 | 83,64 | 84,70 | 83,44 | 84,51 | 0,98% | 19.628,00 |
| 15.10.2024 | 83,37 | 84,30 | 83,29 | 83,69 | 0,40% | 19.998,00 |
| 14.10.2024 | 82,53 | 83,37 | 82,13 | 83,36 | 0,86% | 16.569,00 |
| 11.10.2024 | 82,93 | 83,00 | 82,18 | 82,65 | -0,36% | 7.243,00 |
| 10.10.2024 | 82,78 | 82,99 | 82,54 | 82,95 | 0,14% | 3.800,00 |
| 09.10.2024 | 81,78 | 83,02 | 81,64 | 82,83 | 1,30% | 15.275,00 |
| 08.10.2024 | 81,48 | 82,20 | 81,32 | 81,77 | 0,11% | 15.650,00 |
| 07.10.2024 | 81,41 | 82,26 | 81,22 | 81,68 | 0,27% | 17.592,00 |
| 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 |