65,950€
1,70%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,85 | 66,28 | 64,85 | 65,95 | 1,70% | 893,00 |
| 17.04.2024 | 64,80 | 65,30 | 64,75 | 64,85 | 0,39% | 1.602,00 |
| 16.04.2024 | 64,95 | 64,95 | 64,00 | 64,60 | -0,69% | 1.588,00 |
| 15.04.2024 | 65,10 | 65,50 | 65,00 | 65,05 | -0,38% | 1.328,00 |
| 12.04.2024 | 65,80 | 66,20 | 65,30 | 65,30 | -0,68% | 2.058,00 |
| 11.04.2024 | 66,40 | 66,65 | 65,70 | 65,75 | -0,45% | 3.485,00 |
| 10.04.2024 | 65,75 | 66,05 | 65,75 | 66,05 | 0,00% | 551,00 |
| 09.04.2024 | 65,65 | 66,05 | 65,30 | 66,05 | 1,07% | 1.349,00 |
| 08.04.2024 | 65,15 | 65,65 | 65,15 | 65,35 | 0,08% | 826,00 |
| 05.04.2024 | 66,20 | 66,20 | 65,20 | 65,30 | -0,99% | 1.141,00 |
| 04.04.2024 | 66,55 | 66,80 | 65,80 | 65,95 | -0,98% | 3.363,00 |
| 03.04.2024 | 67,10 | 67,60 | 66,35 | 66,60 | -0,89% | 2.754,00 |
| 02.04.2024 | 66,45 | 67,80 | 66,45 | 67,20 | 1,05% | 2.462,00 |
| 28.03.2024 | 66,96 | 67,34 | 66,50 | 66,50 | -0,78% | 1.075,00 |
| 27.03.2024 | 67,00 | 67,56 | 66,94 | 67,02 | 0,81% | 1.604,00 |
| 26.03.2024 | 66,64 | 67,32 | 66,48 | 66,48 | -1,04% | 1.147,00 |
| 25.03.2024 | 65,98 | 67,18 | 65,94 | 67,18 | 2,38% | 1.749,00 |
| 22.03.2024 | 64,94 | 65,62 | 64,94 | 65,62 | 1,08% | 653,00 |
| 21.03.2024 | 65,24 | 65,40 | 63,94 | 64,92 | -0,22% | 2.139,00 |
| 20.03.2024 | 65,90 | 65,90 | 64,72 | 65,06 | -1,60% | 2.332,00 |
| 19.03.2024 | 66,22 | 66,22 | 65,74 | 66,12 | 0,30% | 626,00 |
| 18.03.2024 | 67,60 | 67,60 | 65,50 | 65,92 | -2,34% | 1.438,00 |
| 15.03.2024 | 66,40 | 67,50 | 65,94 | 67,50 | 2,46% | 1.602,00 |
| 14.03.2024 | 67,42 | 67,84 | 65,88 | 65,88 | -2,60% | 1.183,00 |
| 13.03.2024 | 67,44 | 67,88 | 67,00 | 67,64 | 0,96% | 2.113,00 |
| 12.03.2024 | 65,98 | 67,46 | 65,98 | 67,00 | 2,26% | 3.500,00 |
| 11.03.2024 | 64,56 | 65,70 | 64,56 | 65,52 | 1,11% | 1.501,00 |
| 08.03.2024 | 65,26 | 65,60 | 64,80 | 64,80 | -0,03% | 1.052,00 |
| 07.03.2024 | 63,46 | 65,18 | 63,28 | 64,82 | 1,76% | 1.914,00 |
| 06.03.2024 | 62,72 | 63,78 | 62,72 | 63,70 | 1,85% | 1.714,00 |
| 05.03.2024 | 62,64 | 64,08 | 62,40 | 62,54 | -0,16% | 2.336,00 |
| 04.03.2024 | 63,90 | 65,58 | 60,82 | 62,64 | -0,98% | 6.436,00 |
| 01.03.2024 | 63,02 | 63,46 | 62,80 | 63,26 | 1,35% | 1.889,00 |
| 29.02.2024 | 62,36 | 62,84 | 62,36 | 62,42 | 0,16% | 1.745,00 |
| 28.02.2024 | 63,16 | 63,30 | 62,32 | 62,32 | -1,11% | 1.010,00 |
| 27.02.2024 | 62,98 | 63,28 | 62,42 | 63,02 | -0,10% | 859,00 |
| 26.02.2024 | 63,40 | 63,58 | 62,94 | 63,08 | -0,54% | 571,00 |
| 23.02.2024 | 64,20 | 64,20 | 63,42 | 63,42 | -0,63% | 1.095,00 |
| 22.02.2024 | 64,58 | 64,58 | 63,82 | 63,82 | -0,44% | 445,00 |
| 21.02.2024 | 64,60 | 64,72 | 64,10 | 64,10 | -0,47% | 744,00 |
| 20.02.2024 | 63,02 | 64,88 | 62,80 | 64,40 | 1,32% | 1.626,00 |
| 19.02.2024 | 62,44 | 63,56 | 62,44 | 63,56 | 1,02% | 3.423,00 |
| 16.02.2024 | 63,02 | 63,44 | 62,92 | 62,92 | -0,25% | 759,00 |
| 15.02.2024 | 62,80 | 63,08 | 62,50 | 63,08 | 0,90% | 1.556,00 |
| 14.02.2024 | 63,22 | 63,40 | 62,52 | 62,52 | -0,60% | 1.288,00 |
| 13.02.2024 | 63,44 | 63,50 | 62,90 | 62,90 | -0,91% | 1.033,00 |
| 12.02.2024 | 63,06 | 63,70 | 63,06 | 63,48 | 0,86% | 985,00 |
| 09.02.2024 | 63,14 | 63,40 | 62,84 | 62,94 | -0,29% | 2.362,00 |
| 08.02.2024 | 63,32 | 63,98 | 63,12 | 63,12 | -0,03% | 1.010,00 |
| 07.02.2024 | 63,42 | 63,80 | 63,14 | 63,14 | -0,44% | 1.628,00 |
| 06.02.2024 | 63,84 | 63,92 | 63,32 | 63,42 | -0,66% | 1.355,00 |
| 05.02.2024 | 62,28 | 63,84 | 62,28 | 63,84 | 1,56% | 483,00 |
| 02.02.2024 | 63,24 | 63,24 | 62,52 | 62,86 | -0,06% | 423,00 |
| 01.02.2024 | 63,08 | 63,48 | 62,72 | 62,90 | -0,38% | 317,00 |
| 31.01.2024 | 64,24 | 64,30 | 63,12 | 63,14 | -1,87% | 950,00 |
| 30.01.2024 | 64,12 | 64,46 | 63,86 | 64,34 | -0,22% | 606,00 |
| 29.01.2024 | 63,92 | 64,54 | 63,92 | 64,48 | 0,75% | 2.179,00 |
| 26.01.2024 | 64,04 | 64,32 | 63,82 | 64,00 | 1,49% | 603,00 |
| 25.01.2024 | 63,82 | 63,82 | 63,06 | 63,06 | -1,04% | 1.297,00 |
| 24.01.2024 | 63,74 | 64,02 | 63,62 | 63,72 | 0,35% | 1.030,00 |
| 23.01.2024 | 64,46 | 64,46 | 63,48 | 63,50 | -0,84% | 855,00 |
| 22.01.2024 | 64,48 | 64,88 | 64,04 | 64,04 | -1,29% | 331,00 |
| 19.01.2024 | 65,08 | 65,32 | 64,40 | 64,88 | 0,19% | 947,00 |
| 18.01.2024 | 64,62 | 65,08 | 64,32 | 64,76 | 0,47% | 139,00 |
| 17.01.2024 | 65,22 | 65,22 | 64,46 | 64,46 | -1,74% | 1.882,00 |
| 16.01.2024 | 65,54 | 65,80 | 65,14 | 65,60 | 0,15% | 657,00 |
| 15.01.2024 | 66,00 | 66,52 | 65,50 | 65,50 | -0,85% | 844,00 |
| 12.01.2024 | 66,18 | 66,44 | 66,06 | 66,06 | 0,06% | 1.652,00 |
| 11.01.2024 | 66,10 | 66,10 | 65,74 | 66,02 | 0,64% | 859,00 |
| 10.01.2024 | 66,18 | 66,18 | 65,50 | 65,60 | -0,97% | 1.168,00 |
| 09.01.2024 | 66,18 | 66,26 | 65,74 | 66,24 | 0,58% | 1.180,00 |
| 08.01.2024 | 65,12 | 65,86 | 65,10 | 65,86 | 0,92% | 2.012,00 |
| 05.01.2024 | 65,24 | 65,32 | 64,90 | 65,26 | 0,06% | 296,00 |
| 04.01.2024 | 65,52 | 65,54 | 65,22 | 65,22 | -0,88% | 592,00 |
| 03.01.2024 | 65,04 | 66,30 | 65,04 | 65,80 | 0,77% | 1.584,00 |
| 02.01.2024 | 64,98 | 65,84 | 64,66 | 65,30 | 0,68% | 2.165,00 |
| 29.12.2023 | 64,42 | 64,90 | 64,42 | 64,86 | -0,03% | 673,00 |
| 28.12.2023 | 64,64 | 64,88 | 64,26 | 64,88 | -0,15% | 750,00 |
| 27.12.2023 | 64,34 | 64,98 | 64,28 | 64,98 | 0,22% | 2.430,00 |
| 22.12.2023 | 64,24 | 64,98 | 64,24 | 64,84 | 0,15% | 1.580,00 |
| 21.12.2023 | 64,38 | 64,74 | 64,38 | 64,74 | 1,35% | 643,00 |
| 20.12.2023 | 64,18 | 64,60 | 63,88 | 63,88 | -0,22% | 1.773,00 |
| 19.12.2023 | 65,00 | 65,02 | 63,66 | 64,02 | -0,87% | 779,00 |
| 18.12.2023 | 63,96 | 64,64 | 63,96 | 64,58 | 0,72% | 1.382,00 |
| 15.12.2023 | 64,72 | 64,72 | 63,98 | 64,12 | -1,72% | 1.032,00 |
| 14.12.2023 | 65,60 | 65,90 | 64,76 | 65,24 | 0,34% | 1.936,00 |
| 13.12.2023 | 65,16 | 65,52 | 64,70 | 65,02 | 0,34% | 1.334,00 |
| 12.12.2023 | 64,56 | 65,20 | 64,14 | 64,80 | 0,37% | 4.909,00 |
| 11.12.2023 | 64,22 | 64,56 | 63,82 | 64,56 | 0,84% | 3.836,00 |
| 08.12.2023 | 64,02 | 64,30 | 63,78 | 64,02 | 0,03% | 6.026,00 |
| 07.12.2023 | 63,90 | 64,34 | 63,90 | 64,00 | 0,31% | 3.046,00 |
| 06.12.2023 | 64,44 | 64,44 | 63,80 | 63,80 | -0,19% | 496,00 |
| 05.12.2023 | 63,80 | 64,42 | 63,80 | 63,92 | 0,06% | 1.971,00 |
| 04.12.2023 | 63,90 | 64,48 | 63,66 | 63,88 | -0,75% | 3.599,00 |
| 01.12.2023 | 63,80 | 64,54 | 63,80 | 64,36 | 0,44% | 2.993,00 |
| 30.11.2023 | 62,94 | 64,08 | 62,94 | 64,08 | 1,84% | 1.193,00 |
| 29.11.2023 | 62,90 | 62,98 | 62,54 | 62,92 | 0,67% | 2.429,00 |
| 28.11.2023 | 62,36 | 62,88 | 62,36 | 62,50 | -0,70% | 774,00 |
| 27.11.2023 | 62,48 | 63,24 | 62,48 | 62,94 | 0,80% | 1.164,00 |
| 24.11.2023 | 62,30 | 62,48 | 62,30 | 62,44 | 0,10% | 54,00 |