70,700€
5,37%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 67,10 | 71,55 | 66,50 | 70,75 | 5,44% | 186.412,00 |
02.05.2024 | 67,15 | 67,55 | 67,00 | 67,10 | -0,07% | 88.605,00 |
30.04.2024 | 66,85 | 67,65 | 66,85 | 67,15 | 0,67% | 118.934,00 |
29.04.2024 | 66,60 | 67,25 | 66,40 | 66,70 | 0,23% | 64.990,00 |
26.04.2024 | 65,80 | 66,75 | 65,80 | 66,55 | 0,91% | 94.575,00 |
25.04.2024 | 66,05 | 66,50 | 65,70 | 65,95 | 0,15% | 71.536,00 |
24.04.2024 | 65,55 | 66,20 | 65,50 | 65,85 | 0,61% | 83.749,00 |
23.04.2024 | 65,30 | 66,15 | 65,30 | 65,45 | -2,24% | 73.769,00 |
22.04.2024 | 66,35 | 66,95 | 66,15 | 66,95 | 1,59% | 91.667,00 |
19.04.2024 | 65,50 | 66,30 | 65,50 | 65,90 | -0,08% | 58.888,00 |
18.04.2024 | 66,70 | 66,70 | 65,65 | 65,95 | 1,23% | 60.953,00 |
17.04.2024 | 64,70 | 65,40 | 64,65 | 65,15 | 0,62% | 96.679,00 |
16.04.2024 | 65,00 | 65,05 | 63,95 | 64,75 | -0,92% | 107.739,00 |
15.04.2024 | 65,50 | 65,65 | 65,10 | 65,35 | -0,08% | 48.673,00 |
12.04.2024 | 65,85 | 66,50 | 65,25 | 65,40 | -0,76% | 57.224,00 |
11.04.2024 | 66,40 | 66,70 | 65,60 | 65,90 | -0,53% | 83.107,00 |
10.04.2024 | 65,65 | 66,25 | 65,55 | 66,25 | 1,07% | 90.824,00 |
09.04.2024 | 65,45 | 65,70 | 65,25 | 65,55 | -0,08% | 53.409,00 |
08.04.2024 | 65,50 | 65,70 | 65,00 | 65,60 | 0,31% | 51.272,00 |
05.04.2024 | 66,35 | 66,35 | 65,20 | 65,40 | -1,95% | 70.143,00 |
04.04.2024 | 66,50 | 67,10 | 66,20 | 66,70 | 0,00% | 116.254,00 |
03.04.2024 | 67,10 | 67,55 | 66,25 | 66,70 | -0,45% | 76.198,00 |
02.04.2024 | 66,55 | 67,85 | 66,50 | 67,00 | 0,36% | 95.550,00 |
28.03.2024 | 67,18 | 67,46 | 66,76 | 66,76 | -0,63% | 91.432,00 |
27.03.2024 | 66,94 | 67,74 | 66,94 | 67,18 | 0,15% | 99.611,00 |
26.03.2024 | 67,00 | 67,40 | 66,54 | 67,08 | 0,15% | 78.812,00 |
25.03.2024 | 65,82 | 66,98 | 65,82 | 66,98 | 1,92% | 112.145,00 |
22.03.2024 | 65,28 | 65,76 | 64,72 | 65,72 | 0,86% | 72.221,00 |
21.03.2024 | 65,10 | 65,16 | 63,86 | 65,16 | 0,28% | 110.639,00 |
20.03.2024 | 66,00 | 66,00 | 64,74 | 64,98 | -1,87% | 70.943,00 |
19.03.2024 | 65,84 | 66,28 | 65,66 | 66,22 | 0,36% | 137.459,00 |
18.03.2024 | 66,58 | 67,38 | 65,52 | 65,98 | -1,73% | 114.279,00 |
15.03.2024 | 66,50 | 67,88 | 66,28 | 67,14 | 1,08% | 267.086,00 |
14.03.2024 | 67,84 | 68,02 | 66,36 | 66,42 | -2,09% | 113.870,00 |
13.03.2024 | 67,38 | 67,90 | 67,06 | 67,84 | 0,98% | 129.260,00 |
12.03.2024 | 65,82 | 67,40 | 65,80 | 67,18 | 2,28% | 113.054,00 |
11.03.2024 | 65,00 | 65,78 | 65,00 | 65,68 | 0,83% | 92.692,00 |
08.03.2024 | 64,90 | 65,62 | 64,86 | 65,14 | 0,18% | 116.672,00 |
07.03.2024 | 63,68 | 65,08 | 63,22 | 65,02 | 2,33% | 87.987,00 |
06.03.2024 | 62,78 | 63,88 | 62,78 | 63,54 | 0,99% | 129.478,00 |
05.03.2024 | 62,66 | 64,14 | 62,50 | 62,92 | 0,25% | 105.469,00 |
04.03.2024 | 63,84 | 64,64 | 60,82 | 62,76 | -0,57% | 117.720,00 |
01.03.2024 | 62,60 | 63,56 | 62,00 | 63,12 | 1,15% | 95.308,00 |
29.02.2024 | 62,30 | 63,12 | 62,00 | 62,40 | -0,22% | 656.643,00 |
28.02.2024 | 63,20 | 63,26 | 62,28 | 62,54 | -1,20% | 70.689,00 |
27.02.2024 | 62,40 | 63,30 | 62,40 | 63,30 | -0,03% | 58.160,00 |
26.02.2024 | 63,64 | 63,64 | 63,18 | 63,32 | -0,22% | 56.774,00 |
23.02.2024 | 63,80 | 64,48 | 63,46 | 63,46 | -0,87% | 49.547,00 |
22.02.2024 | 64,88 | 64,88 | 63,98 | 64,02 | -0,71% | 75.700,00 |
21.02.2024 | 64,34 | 64,78 | 64,04 | 64,48 | 0,06% | 61.457,00 |
20.02.2024 | 63,38 | 64,70 | 63,12 | 64,44 | 1,77% | 85.282,00 |
19.02.2024 | 63,16 | 63,36 | 62,82 | 63,32 | 0,22% | 18.003,00 |
16.02.2024 | 62,70 | 63,48 | 62,70 | 63,18 | 0,57% | 42.496,00 |
15.02.2024 | 62,98 | 63,06 | 62,38 | 62,82 | -0,25% | 55.669,00 |
14.02.2024 | 63,36 | 63,50 | 62,78 | 62,98 | -0,79% | 51.479,00 |
13.02.2024 | 63,48 | 63,54 | 63,06 | 63,48 | 0,06% | 48.784,00 |
12.02.2024 | 63,28 | 63,74 | 63,14 | 63,44 | 0,41% | 32.063,00 |
09.02.2024 | 63,38 | 63,84 | 62,78 | 63,18 | -0,32% | 71.972,00 |
08.02.2024 | 63,06 | 64,04 | 63,06 | 63,38 | 0,13% | 49.297,00 |
07.02.2024 | 63,00 | 63,70 | 63,00 | 63,30 | -0,50% | 59.231,00 |
06.02.2024 | 63,42 | 64,20 | 63,32 | 63,62 | 0,13% | 58.406,00 |
05.02.2024 | 62,58 | 63,64 | 62,42 | 63,54 | 1,53% | 58.811,00 |
02.02.2024 | 63,00 | 63,52 | 62,48 | 62,58 | -0,60% | 41.187,00 |
01.02.2024 | 63,12 | 63,58 | 62,72 | 62,96 | -0,63% | 41.009,00 |
31.01.2024 | 64,08 | 64,16 | 63,26 | 63,36 | -1,15% | 82.359,00 |
30.01.2024 | 63,78 | 64,56 | 63,78 | 64,10 | -0,22% | 63.558,00 |
29.01.2024 | 63,82 | 64,84 | 63,82 | 64,24 | -0,06% | 66.006,00 |
26.01.2024 | 63,80 | 64,40 | 63,80 | 64,28 | 1,20% | 43.996,00 |
25.01.2024 | 63,84 | 63,86 | 62,88 | 63,52 | -0,38% | 70.328,00 |
24.01.2024 | 63,72 | 63,96 | 63,58 | 63,76 | -0,25% | 91.111,00 |
23.01.2024 | 64,24 | 64,24 | 63,34 | 63,92 | -0,37% | 80.198,00 |
22.01.2024 | 64,58 | 64,96 | 64,10 | 64,16 | -0,80% | 50.339,00 |
19.01.2024 | 65,04 | 65,36 | 64,54 | 64,68 | -0,40% | 46.178,00 |
18.01.2024 | 64,30 | 64,94 | 64,08 | 64,94 | 0,28% | 97.896,00 |
17.01.2024 | 65,36 | 65,36 | 64,24 | 64,76 | -1,34% | 111.798,00 |
16.01.2024 | 65,50 | 66,00 | 65,42 | 65,64 | -0,18% | 59.953,00 |
15.01.2024 | 66,50 | 66,52 | 65,58 | 65,76 | -0,81% | 61.934,00 |
12.01.2024 | 65,80 | 66,54 | 65,80 | 66,30 | 0,85% | 81.448,00 |
11.01.2024 | 65,92 | 66,22 | 65,62 | 65,74 | -0,09% | 91.534,00 |
10.01.2024 | 65,90 | 66,26 | 65,30 | 65,80 | -0,33% | 122.895,00 |
09.01.2024 | 65,90 | 66,14 | 65,58 | 66,02 | 0,61% | 109.087,00 |
08.01.2024 | 65,30 | 65,70 | 64,94 | 65,62 | 0,37% | 45.461,00 |
05.01.2024 | 65,22 | 65,46 | 64,90 | 65,38 | -0,24% | 47.785,00 |
04.01.2024 | 65,60 | 66,00 | 65,26 | 65,54 | -0,03% | 58.983,00 |
03.01.2024 | 65,64 | 66,32 | 65,46 | 65,56 | -0,06% | 61.558,00 |
02.01.2024 | 65,00 | 65,84 | 64,82 | 65,60 | 0,95% | 55.000,00 |
29.12.2023 | 64,84 | 64,98 | 64,72 | 64,98 | 0,59% | 55.208,00 |
28.12.2023 | 64,42 | 64,78 | 64,14 | 64,60 | -0,28% | 41.538,00 |
27.12.2023 | 64,82 | 64,92 | 64,50 | 64,78 | -0,15% | 57.782,00 |
22.12.2023 | 64,32 | 64,88 | 64,32 | 64,88 | 0,59% | 80.517,00 |
21.12.2023 | 64,36 | 64,70 | 64,14 | 64,50 | 0,22% | 122.067,00 |
20.12.2023 | 63,98 | 64,42 | 63,88 | 64,36 | 0,37% | 90.285,00 |
19.12.2023 | 64,00 | 64,44 | 63,54 | 64,12 | -0,93% | 87.431,00 |
18.12.2023 | 64,46 | 64,72 | 64,14 | 64,72 | 0,43% | 60.034,00 |
15.12.2023 | 64,80 | 65,06 | 63,92 | 64,44 | -0,92% | 187.660,00 |
14.12.2023 | 65,74 | 66,00 | 64,62 | 65,04 | -0,25% | 134.419,00 |
13.12.2023 | 64,58 | 65,50 | 64,58 | 65,20 | 0,40% | 98.732,00 |
12.12.2023 | 64,28 | 65,12 | 64,28 | 64,94 | 0,87% | 107.566,00 |
11.12.2023 | 64,04 | 64,46 | 63,80 | 64,38 | 0,59% | 125.412,00 |
08.12.2023 | 63,60 | 64,32 | 63,60 | 64,00 | -0,31% | 113.999,00 |