65,775€
1,90%
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 | 66,60 | 64,85 | 65,78 | 1,90% | 100,00 |
| 17.04.2024 | 64,55 | 64,55 | 64,55 | 64,55 | -0,15% | - |
| 16.04.2024 | 64,55 | 64,65 | 64,55 | 64,65 | -1,22% | - |
| 15.04.2024 | 65,15 | 65,45 | 65,15 | 65,45 | -0,38% | 500,00 |
| 12.04.2024 | 65,90 | 65,90 | 65,70 | 65,70 | -1,50% | - |
| 11.04.2024 | 66,00 | 66,70 | 66,00 | 66,70 | 1,44% | 47,00 |
| 10.04.2024 | 65,65 | 65,75 | 65,65 | 65,75 | 0,54% | 100,00 |
| 09.04.2024 | 65,35 | 65,40 | 65,35 | 65,40 | 0,38% | - |
| 08.04.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,46% | - |
| 05.04.2024 | 65,80 | 65,80 | 65,45 | 65,45 | -1,87% | 51,00 |
| 04.04.2024 | 66,55 | 66,75 | 66,55 | 66,70 | -0,07% | 3,00 |
| 03.04.2024 | 66,70 | 67,35 | 66,70 | 66,75 | -0,60% | - |
| 02.04.2024 | 66,45 | 67,50 | 66,45 | 67,15 | 0,49% | 100,00 |
| 28.03.2024 | 66,92 | 67,36 | 66,82 | 66,82 | -0,74% | 140,00 |
| 27.03.2024 | 66,54 | 67,38 | 66,54 | 67,32 | 0,45% | 2,00 |
| 26.03.2024 | 66,78 | 67,22 | 66,62 | 67,02 | 0,93% | 195,00 |
| 25.03.2024 | 65,60 | 66,40 | 65,60 | 66,40 | 0,67% | 150,00 |
| 22.03.2024 | 64,86 | 65,96 | 64,86 | 65,96 | 2,52% | 4,00 |
| 21.03.2024 | 65,26 | 65,26 | 64,34 | 64,34 | -2,54% | - |
| 20.03.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 0,33% | - |
| 19.03.2024 | 65,92 | 65,92 | 65,80 | 65,80 | 0,03% | - |
| 18.03.2024 | 67,08 | 67,08 | 65,78 | 65,78 | -1,29% | 100,00 |
| 15.03.2024 | 65,92 | 66,64 | 65,92 | 66,64 | 0,76% | - |
| 14.03.2024 | 67,40 | 67,44 | 66,14 | 66,14 | -2,25% | 154,00 |
| 13.03.2024 | 67,04 | 67,66 | 67,04 | 67,66 | 1,02% | 350,00 |
| 12.03.2024 | 65,64 | 66,98 | 65,64 | 66,98 | 3,05% | 14,00 |
| 11.03.2024 | 64,62 | 65,00 | 64,56 | 65,00 | 0,31% | 32,00 |
| 08.03.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,53% | - |
| 07.03.2024 | 63,30 | 64,46 | 63,30 | 64,46 | 2,45% | - |
| 06.03.2024 | 62,70 | 63,18 | 62,70 | 62,92 | -0,22% | - |
| 05.03.2024 | 62,40 | 63,24 | 62,40 | 63,06 | 2,57% | - |
| 04.03.2024 | 64,50 | 64,52 | 61,48 | 61,48 | -2,54% | 65,00 |
| 01.03.2024 | 62,38 | 63,08 | 62,38 | 63,08 | 1,41% | - |
| 29.02.2024 | 62,36 | 62,70 | 62,20 | 62,20 | -0,83% | 270,00 |
| 28.02.2024 | 62,94 | 63,38 | 62,72 | 62,72 | -0,67% | 5,00 |
| 27.02.2024 | 62,94 | 63,14 | 62,64 | 63,14 | -0,57% | - |
| 26.02.2024 | 62,96 | 63,50 | 62,96 | 63,50 | -0,66% | - |
| 23.02.2024 | 63,88 | 63,92 | 63,88 | 63,92 | -0,25% | - |
| 22.02.2024 | 64,34 | 64,34 | 64,08 | 64,08 | -0,74% | - |
| 21.02.2024 | 64,46 | 64,56 | 64,40 | 64,56 | 0,94% | - |
| 20.02.2024 | 63,02 | 63,96 | 63,02 | 63,96 | 2,07% | - |
| 19.02.2024 | 62,70 | 62,70 | 62,66 | 62,66 | -0,57% | 82,00 |
| 16.02.2024 | 62,72 | 63,02 | 62,72 | 63,02 | 0,41% | - |
| 15.02.2024 | 62,58 | 62,76 | 62,42 | 62,76 | -0,54% | - |
| 14.02.2024 | 63,02 | 63,32 | 63,02 | 63,10 | -0,19% | 10,00 |
| 13.02.2024 | 63,36 | 63,36 | 63,22 | 63,22 | -0,19% | - |
| 12.02.2024 | 63,50 | 63,50 | 63,10 | 63,34 | 0,86% | 2,00 |
| 09.02.2024 | 63,08 | 63,08 | 62,80 | 62,80 | -1,23% | - |
| 08.02.2024 | 63,20 | 63,58 | 63,20 | 63,58 | 0,35% | - |
| 07.02.2024 | 63,42 | 63,42 | 63,36 | 63,36 | -0,28% | 21,00 |
| 06.02.2024 | 63,46 | 63,88 | 63,46 | 63,54 | 1,37% | 700,00 |
| 05.02.2024 | 62,28 | 62,68 | 62,28 | 62,68 | -0,70% | 150,00 |
| 02.02.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,03% | - |
| 01.02.2024 | 63,24 | 63,42 | 63,02 | 63,10 | -0,38% | - |
| 31.01.2024 | 63,76 | 63,76 | 63,34 | 63,34 | -1,37% | 300,00 |
| 30.01.2024 | 64,10 | 64,50 | 64,10 | 64,22 | -0,50% | - |
| 29.01.2024 | 64,14 | 64,54 | 64,14 | 64,54 | 0,62% | - |
| 26.01.2024 | 63,00 | 64,14 | 63,00 | 64,14 | 0,66% | 28,00 |
| 25.01.2024 | 63,72 | 63,72 | 63,72 | 63,72 | 0,13% | - |
| 24.01.2024 | 63,70 | 63,70 | 63,64 | 63,64 | -0,31% | - |
| 23.01.2024 | 63,94 | 63,94 | 63,84 | 63,84 | -0,72% | - |
| 22.01.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,96% | - |
| 19.01.2024 | 64,78 | 65,20 | 64,78 | 64,92 | 0,53% | - |
| 18.01.2024 | 64,64 | 64,64 | 64,50 | 64,58 | -0,03% | 15,00 |
| 17.01.2024 | 65,10 | 65,10 | 64,60 | 64,60 | -1,40% | 72,00 |
| 16.01.2024 | 65,46 | 65,52 | 65,46 | 65,52 | -0,64% | - |
| 15.01.2024 | 66,04 | 66,12 | 65,94 | 65,94 | 0,30% | - |
| 12.01.2024 | 65,74 | 65,74 | 65,74 | 65,74 | -0,54% | - |
| 11.01.2024 | 65,84 | 66,10 | 65,84 | 66,10 | 0,49% | 5,00 |
| 10.01.2024 | 65,74 | 65,96 | 65,68 | 65,78 | -0,33% | 450,00 |
| 09.01.2024 | 65,70 | 66,00 | 65,64 | 66,00 | 0,58% | 620,00 |
| 08.01.2024 | 65,10 | 65,62 | 65,10 | 65,62 | 0,86% | - |
| 05.01.2024 | 65,06 | 65,06 | 65,06 | 65,06 | -0,52% | - |
| 04.01.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,64% | - |
| 03.01.2024 | 65,06 | 65,82 | 65,06 | 65,82 | 0,40% | - |
| 02.01.2024 | 64,98 | 65,56 | 64,98 | 65,56 | 1,74% | 50,00 |
| 29.12.2023 | 64,44 | 64,44 | 64,44 | 64,44 | -0,03% | - |
| 28.12.2023 | 64,64 | 64,64 | 64,46 | 64,46 | -0,25% | 60,00 |
| 27.12.2023 | 64,32 | 64,62 | 64,32 | 64,62 | 0,22% | - |
| 22.12.2023 | 64,22 | 64,60 | 64,22 | 64,48 | 0,53% | 250,00 |
| 21.12.2023 | 63,88 | 64,34 | 63,88 | 64,14 | 0,03% | 10.815,00 |
| 20.12.2023 | 63,92 | 64,12 | 63,92 | 64,12 | 0,16% | - |
| 19.12.2023 | 64,56 | 64,56 | 63,90 | 64,02 | -0,37% | 120,00 |
| 18.12.2023 | 63,78 | 64,26 | 63,78 | 64,26 | 0,09% | 85,00 |
| 15.12.2023 | 64,90 | 64,90 | 64,06 | 64,20 | -2,13% | - |
| 14.12.2023 | 65,36 | 65,60 | 65,36 | 65,60 | 1,23% | 70,00 |
| 13.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | 1,00% | - |
| 12.12.2023 | 64,14 | 64,18 | 64,14 | 64,16 | -0,03% | 64,00 |
| 11.12.2023 | 63,98 | 64,18 | 63,98 | 64,18 | 0,28% | 125,00 |
| 08.12.2023 | 64,02 | 64,16 | 63,86 | 64,00 | -0,47% | 20,00 |
| 07.12.2023 | 63,72 | 64,30 | 63,72 | 64,30 | 0,31% | - |
| 06.12.2023 | 63,80 | 64,10 | 63,80 | 64,10 | 0,22% | 60,00 |
| 05.12.2023 | 63,80 | 64,34 | 63,80 | 63,96 | 0,19% | 2,00 |
| 04.12.2023 | 63,90 | 63,90 | 63,84 | 63,84 | -0,19% | - |
| 01.12.2023 | 63,80 | 63,96 | 63,80 | 63,96 | 0,66% | 15,00 |
| 30.11.2023 | 62,48 | 63,54 | 62,48 | 63,54 | 1,31% | - |
| 29.11.2023 | 62,56 | 62,76 | 62,56 | 62,72 | 0,32% | 200,00 |
| 28.11.2023 | 62,32 | 62,52 | 62,32 | 62,52 | -0,98% | 32,00 |
| 27.11.2023 | 62,52 | 63,14 | 62,52 | 63,14 | 1,28% | - |
| 24.11.2023 | 61,92 | 62,34 | 61,92 | 62,34 | 0,00% | - |