18,450€
4,24%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 18,10 | 18,55 | 17,80 | 18,45 | 4,24% | - |
| 03.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 02.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 29.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 28.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 26.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 25.08.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 3,89% | 5,00 |
| 22.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 20.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 19.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 13.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 12.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 07.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 05.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 01.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 31.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.07.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 240,00 |
| 29.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 28.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 25.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 24.07.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 1,18% | 4,00 |
| 23.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 22.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 21.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 18.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 15.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 14.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 11.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 10.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 08.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 07.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 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% | - |