72,120€
0,45%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 71,67 | 72,63 | 71,30 | 72,12 | 0,45% | 6.445,00 |
| 18.04.2024 | 71,26 | 72,50 | 71,26 | 71,80 | 1,21% | 8.140,00 |
| 17.04.2024 | 71,14 | 71,52 | 70,84 | 70,94 | -0,03% | 5.807,00 |
| 16.04.2024 | 71,50 | 71,50 | 70,04 | 70,96 | -0,78% | 15.059,00 |
| 15.04.2024 | 71,94 | 72,16 | 71,52 | 71,52 | -0,42% | 5.203,00 |
| 12.04.2024 | 72,56 | 72,90 | 71,60 | 71,82 | -0,99% | 11.609,00 |
| 11.04.2024 | 72,98 | 73,50 | 72,22 | 72,54 | -0,52% | 9.254,00 |
| 10.04.2024 | 72,40 | 72,98 | 72,26 | 72,92 | 0,89% | 4.554,00 |
| 09.04.2024 | 72,42 | 72,68 | 72,10 | 72,28 | -0,41% | 9.214,00 |
| 08.04.2024 | 72,62 | 72,90 | 72,36 | 72,58 | -0,41% | 7.230,00 |
| 05.04.2024 | 73,22 | 73,46 | 72,36 | 72,88 | -0,87% | 8.075,00 |
| 04.04.2024 | 74,54 | 74,62 | 73,40 | 73,52 | -1,29% | 5.183,00 |
| 03.04.2024 | 75,44 | 76,00 | 74,16 | 74,48 | -1,53% | 6.195,00 |
| 02.04.2024 | 74,12 | 76,30 | 74,12 | 75,64 | 1,72% | 24.556,00 |
| 28.03.2024 | 74,48 | 75,00 | 74,16 | 74,36 | -0,38% | 12.353,00 |
| 27.03.2024 | 73,98 | 74,92 | 73,90 | 74,64 | 0,86% | 12.244,00 |
| 26.03.2024 | 73,88 | 74,36 | 73,28 | 74,00 | 0,63% | 14.712,00 |
| 25.03.2024 | 71,96 | 73,86 | 71,96 | 73,54 | 2,20% | 9.683,00 |
| 22.03.2024 | 70,60 | 72,26 | 70,56 | 71,96 | 1,78% | 7.077,00 |
| 21.03.2024 | 71,72 | 72,12 | 70,44 | 70,70 | -1,64% | 10.317,00 |
| 20.03.2024 | 72,82 | 73,08 | 71,30 | 71,88 | -1,43% | 7.989,00 |
| 19.03.2024 | 73,56 | 73,86 | 72,86 | 72,92 | -0,87% | 3.996,00 |
| 18.03.2024 | 74,42 | 74,76 | 73,26 | 73,56 | -1,45% | 6.070,00 |
| 15.03.2024 | 74,12 | 74,90 | 74,12 | 74,64 | 0,70% | 7.880,00 |
| 14.03.2024 | 75,44 | 76,00 | 74,12 | 74,12 | -1,67% | 11.557,00 |
| 13.03.2024 | 74,72 | 75,78 | 74,72 | 75,38 | 0,64% | 25.146,00 |
| 12.03.2024 | 73,86 | 75,22 | 73,70 | 74,90 | 1,30% | 19.297,00 |
| 11.03.2024 | 72,04 | 73,94 | 72,02 | 73,94 | 1,96% | 11.453,00 |
| 08.03.2024 | 71,58 | 72,62 | 71,58 | 72,52 | 1,00% | 14.939,00 |
| 07.03.2024 | 70,30 | 71,94 | 69,86 | 71,80 | 2,05% | 7.318,00 |
| 06.03.2024 | 69,62 | 70,62 | 69,58 | 70,36 | 1,30% | 7.344,00 |
| 05.03.2024 | 68,82 | 70,74 | 68,82 | 69,46 | 0,75% | 18.394,00 |
| 04.03.2024 | 71,40 | 72,66 | 66,90 | 68,94 | -2,32% | 72.330,00 |
| 01.03.2024 | 69,52 | 70,58 | 69,46 | 70,58 | 1,55% | 15.605,00 |
| 29.02.2024 | 68,80 | 69,66 | 68,78 | 69,50 | 1,05% | 10.078,00 |
| 28.02.2024 | 69,72 | 69,98 | 68,64 | 68,78 | -1,32% | 19.173,00 |
| 27.02.2024 | 69,64 | 69,98 | 69,20 | 69,70 | -0,40% | 10.221,00 |
| 26.02.2024 | 69,86 | 70,38 | 69,68 | 69,98 | -0,62% | 5.067,00 |
| 23.02.2024 | 71,16 | 71,36 | 70,12 | 70,42 | -0,79% | 6.086,00 |
| 22.02.2024 | 71,48 | 71,76 | 70,82 | 70,98 | -0,34% | 4.436,00 |
| 21.02.2024 | 71,24 | 71,80 | 71,10 | 71,22 | -0,14% | 4.048,00 |
| 20.02.2024 | 70,42 | 71,70 | 70,24 | 71,32 | 1,42% | 6.113,00 |
| 19.02.2024 | 70,00 | 70,68 | 69,92 | 70,32 | 0,17% | 9.735,00 |
| 16.02.2024 | 70,12 | 71,06 | 70,12 | 70,20 | 0,11% | 6.533,00 |
| 15.02.2024 | 70,26 | 70,48 | 69,64 | 70,12 | -0,03% | 2.794,00 |
| 14.02.2024 | 70,44 | 70,76 | 70,10 | 70,14 | -0,23% | 3.692,00 |
| 13.02.2024 | 70,68 | 71,06 | 70,28 | 70,30 | -0,73% | 4.086,00 |
| 12.02.2024 | 70,78 | 71,32 | 70,78 | 70,82 | 0,06% | 4.762,00 |
| 09.02.2024 | 71,24 | 71,40 | 70,48 | 70,78 | -0,67% | 8.290,00 |
| 08.02.2024 | 71,08 | 72,06 | 71,02 | 71,26 | -0,22% | 4.959,00 |
| 07.02.2024 | 71,48 | 71,48 | 70,78 | 71,42 | -0,03% | 5.303,00 |
| 06.02.2024 | 71,46 | 72,10 | 71,02 | 71,44 | -0,28% | 3.974,00 |
| 05.02.2024 | 69,80 | 71,84 | 69,70 | 71,64 | 1,73% | 7.321,00 |
| 02.02.2024 | 70,84 | 71,24 | 70,02 | 70,42 | -0,51% | 7.820,00 |
| 01.02.2024 | 70,60 | 71,08 | 70,08 | 70,78 | 0,31% | 7.462,00 |
| 31.01.2024 | 71,28 | 71,70 | 70,56 | 70,56 | -1,23% | 4.047,00 |
| 30.01.2024 | 71,76 | 72,12 | 71,24 | 71,44 | -0,67% | 2.866,00 |
| 29.01.2024 | 71,46 | 72,40 | 71,46 | 71,92 | 0,31% | 2.930,00 |
| 26.01.2024 | 71,50 | 72,28 | 71,26 | 71,70 | 0,17% | 3.377,00 |
| 25.01.2024 | 71,18 | 71,60 | 70,54 | 71,58 | 0,62% | 9.734,00 |
| 24.01.2024 | 71,74 | 71,82 | 71,14 | 71,14 | -0,34% | 4.256,00 |
| 23.01.2024 | 71,68 | 71,78 | 70,98 | 71,38 | -0,31% | 6.180,00 |
| 22.01.2024 | 72,52 | 72,76 | 71,56 | 71,60 | -1,16% | 3.970,00 |
| 19.01.2024 | 73,02 | 73,20 | 72,32 | 72,44 | -0,77% | 3.518,00 |
| 18.01.2024 | 72,26 | 73,00 | 71,74 | 73,00 | 1,14% | 5.247,00 |
| 17.01.2024 | 73,36 | 73,36 | 71,70 | 72,18 | -1,93% | 7.420,00 |
| 16.01.2024 | 73,70 | 74,14 | 73,24 | 73,60 | -0,22% | 9.880,00 |
| 15.01.2024 | 74,48 | 74,70 | 73,66 | 73,76 | -1,07% | 6.161,00 |
| 12.01.2024 | 74,18 | 74,74 | 74,02 | 74,56 | 0,51% | 6.360,00 |
| 11.01.2024 | 73,26 | 74,18 | 73,70 | 74,18 | 0,32% | 5.782,00 |
| 10.01.2024 | 73,26 | 74,16 | 72,70 | 73,94 | 0,79% | 14.381,00 |
| 09.01.2024 | 73,34 | 73,76 | 72,98 | 73,36 | 0,11% | 4.035,00 |
| 08.01.2024 | 72,60 | 73,42 | 72,60 | 73,28 | 0,30% | 5.110,00 |
| 05.01.2024 | 73,26 | 73,34 | 72,68 | 73,06 | -0,35% | 8.549,00 |
| 04.01.2024 | 73,42 | 73,60 | 72,70 | 73,32 | -0,19% | 8.054,00 |
| 03.01.2024 | 73,04 | 74,34 | 73,04 | 73,46 | 0,60% | 8.930,00 |
| 02.01.2024 | 72,62 | 73,44 | 72,62 | 73,02 | 0,38% | 11.265,00 |
| 29.12.2023 | 72,26 | 72,80 | 72,24 | 72,74 | 0,39% | 5.834,00 |
| 28.12.2023 | 72,66 | 72,88 | 72,18 | 72,46 | -0,17% | 6.371,00 |
| 27.12.2023 | 72,74 | 72,98 | 72,44 | 72,58 | -0,33% | 5.723,00 |
| 22.12.2023 | 72,36 | 72,82 | 72,32 | 72,82 | 0,80% | 5.922,00 |
| 21.12.2023 | 72,48 | 72,86 | 72,24 | 72,24 | -0,19% | 5.472,00 |
| 20.12.2023 | 72,40 | 72,74 | 72,10 | 72,38 | -0,47% | 13.698,00 |
| 19.12.2023 | 72,70 | 72,82 | 71,94 | 72,72 | -0,03% | 11.770,00 |
| 18.12.2023 | 72,04 | 72,96 | 72,02 | 72,74 | 0,33% | 9.073,00 |
| 15.12.2023 | 73,24 | 73,26 | 72,04 | 72,50 | -0,93% | 12.373,00 |
| 14.12.2023 | 74,08 | 74,56 | 72,76 | 73,18 | -0,79% | 13.919,00 |
| 13.12.2023 | 73,28 | 74,10 | 73,28 | 73,76 | 0,30% | 7.937,00 |
| 12.12.2023 | 73,34 | 73,94 | 73,06 | 73,54 | 0,68% | 13.117,00 |
| 11.12.2023 | 73,28 | 73,48 | 72,58 | 73,04 | 0,52% | 14.416,00 |
| 08.12.2023 | 72,78 | 73,00 | 72,50 | 72,66 | -0,44% | 7.393,00 |
| 07.12.2023 | 72,76 | 73,26 | 72,56 | 72,98 | 0,39% | 10.596,00 |
| 06.12.2023 | 72,46 | 73,00 | 72,30 | 72,70 | 0,36% | 9.076,00 |
| 05.12.2023 | 72,84 | 73,42 | 72,34 | 72,44 | -0,66% | 4.920,00 |
| 04.12.2023 | 73,22 | 73,48 | 72,88 | 72,92 | -0,57% | 7.540,00 |
| 01.12.2023 | 72,22 | 73,34 | 72,22 | 73,34 | 1,66% | 13.425,00 |
| 30.11.2023 | 71,36 | 72,60 | 71,10 | 72,14 | 1,61% | 11.585,00 |
| 29.11.2023 | 70,68 | 71,32 | 70,68 | 71,00 | 0,17% | 3.409,00 |
| 28.11.2023 | 71,02 | 71,02 | 70,50 | 70,88 | -0,23% | 5.525,00 |
| 27.11.2023 | 70,80 | 71,28 | 70,60 | 71,04 | 0,23% | 4.878,00 |