15,800€
0,64%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 21.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 20.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 14.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 13.05.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 5,84% | 700,00 |
| 12.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 09.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 100,00 |
| 08.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 02.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 30.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 29.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 24.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 22.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 14.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 09.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 08.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 07.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 04.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 03.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 100,00 |
| 02.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 01.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 31.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 28.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 27.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 26.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 24.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 400,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 19.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 18.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 17.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 14.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 100,00 |
| 13.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 200,00 |
| 12.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -11,73% | - |
| 11.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 07.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 06.03.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 100,00 |
| 05.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 04.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 03.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 28.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 27.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.02.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,55% | 1.000,00 |
| 24.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 21.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 19.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 18.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 17.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 14.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 13.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 11.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 06.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 03.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 31.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 28.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 24.01.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | 2,00 |
| 23.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 22.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 21.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 17.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 16.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 15.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 14.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 13.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 10.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 09.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 08.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 06.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 03.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 02.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 30.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |