16,850€
0,90%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 16,95 | 17,00 | 16,70 | 16,85 | 0,90% | - |
| 04.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 03.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 02.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 27.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 26.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 25.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 24.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 23.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 20.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 20,00 |
| 18.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 17.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 16.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 13.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 11.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 06.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | 10,00 |
| 05.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 04.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 02.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 30.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 29.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 27.05.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 3,47% | 170,00 |
| 26.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 23.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 20.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 19.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 15.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 13.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 12.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 09.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 06.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 05.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 02.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 29.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 28.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 25.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 23.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 22.04.2025 | 16,40 | 17,10 | 16,40 | 17,10 | 3,64% | 253,00 |
| 17.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 16.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 15.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 14.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 10.04.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | 1.028,00 |
| 09.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -1,18% | 20,00 |
| 08.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 07.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 04.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 03.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 02.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 01.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 31.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 28.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 27.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 26.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 24.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 21.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 20.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 18.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 17.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 12.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -10,28% | - |
| 11.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |