83,860€
0,53%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |