22,748$
0,52%
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 |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,87 | 22,89 | 22,69 | 22,75 | 0,52% | - |
| 15.05.2024 | 22,54 | 22,63 | 22,43 | 22,63 | 1,04% | - |
| 14.05.2024 | 22,46 | 22,46 | 22,28 | 22,40 | 1,31% | - |
| 13.05.2024 | 22,15 | 22,15 | 22,04 | 22,11 | -0,39% | - |
| 10.05.2024 | 22,41 | 22,42 | 22,18 | 22,20 | -0,57% | - |
| 09.05.2024 | 22,17 | 22,32 | 22,16 | 22,32 | 1,34% | - |
| 08.05.2024 | 22,30 | 22,30 | 21,93 | 22,03 | 2,92% | - |
| 07.05.2024 | 21,39 | 21,54 | 21,39 | 21,40 | -0,32% | - |
| 06.05.2024 | 21,63 | 21,63 | 21,43 | 21,47 | 0,22% | - |
| 03.05.2024 | 21,37 | 21,54 | 21,21 | 21,42 | 7,68% | - |
| 02.05.2024 | 19,96 | 19,96 | 19,80 | 19,89 | 0,03% | - |
| 30.04.2024 | 20,01 | 20,02 | 19,86 | 19,89 | 0,69% | - |
| 29.04.2024 | 19,75 | 19,78 | 19,67 | 19,75 | 1,19% | - |
| 26.04.2024 | 19,67 | 19,67 | 19,49 | 19,52 | 0,52% | - |
| 25.04.2024 | 19,41 | 19,45 | 19,21 | 19,42 | 0,00% | - |
| 24.04.2024 | 19,51 | 19,51 | 19,29 | 19,42 | 0,79% | - |
| 23.04.2024 | 19,33 | 19,34 | 19,25 | 19,27 | -2,24% | - |
| 22.04.2024 | 19,54 | 19,71 | 19,52 | 19,71 | 2,63% | - |
| 19.04.2024 | 19,30 | 19,30 | 19,11 | 19,21 | 0,42% | - |
| 18.04.2024 | 19,31 | 19,31 | 19,05 | 19,13 | 1,00% | - |
| 17.04.2024 | 18,99 | 19,01 | 18,87 | 18,94 | 0,91% | - |
| 16.04.2024 | 18,84 | 18,86 | 18,73 | 18,77 | -1,04% | - |
| 15.04.2024 | 19,21 | 19,21 | 18,96 | 18,96 | -0,41% | - |
| 12.04.2024 | 19,18 | 19,20 | 18,97 | 19,04 | -2,01% | - |
| 11.04.2024 | 19,59 | 19,59 | 19,31 | 19,43 | -1,31% | - |
| 10.04.2024 | 19,63 | 19,70 | 19,42 | 19,69 | 0,49% | - |
| 09.04.2024 | 19,70 | 19,70 | 19,53 | 19,59 | -0,01% | - |
| 08.04.2024 | 19,74 | 19,74 | 19,58 | 19,59 | -0,04% | - |
| 05.04.2024 | 19,81 | 19,81 | 19,53 | 19,60 | -1,16% | - |
| 04.04.2024 | 20,03 | 20,03 | 19,83 | 19,83 | -1,32% | - |
| 03.04.2024 | 20,24 | 20,24 | 19,95 | 20,10 | -0,95% | - |
| 02.04.2024 | 20,43 | 20,43 | 20,28 | 20,29 | 1,29% | - |
| 28.03.2024 | 20,20 | 20,20 | 20,02 | 20,03 | -0,77% | - |
| 27.03.2024 | 20,17 | 20,20 | 20,06 | 20,19 | 0,60% | - |
| 26.03.2024 | 20,18 | 20,18 | 19,93 | 20,07 | 0,93% | - |
| 25.03.2024 | 19,83 | 19,94 | 19,77 | 19,88 | 2,46% | - |
| 22.03.2024 | 19,53 | 19,53 | 19,36 | 19,40 | 0,71% | - |
| 21.03.2024 | 19,34 | 19,34 | 19,08 | 19,27 | -1,15% | - |
| 20.03.2024 | 19,54 | 19,55 | 19,32 | 19,49 | -1,15% | - |
| 19.03.2024 | 19,97 | 19,97 | 19,72 | 19,72 | -1,65% | - |
| 18.03.2024 | 20,14 | 20,14 | 19,97 | 20,05 | -1,24% | - |
| 15.03.2024 | 20,36 | 20,36 | 20,19 | 20,30 | 0,58% | - |
| 14.03.2024 | 20,44 | 20,44 | 20,18 | 20,19 | -2,42% | - |
| 13.03.2024 | 20,61 | 20,75 | 20,51 | 20,69 | 0,98% | - |
| 12.03.2024 | 20,36 | 20,53 | 20,24 | 20,49 | 1,91% | - |
| 11.03.2024 | 20,01 | 20,13 | 19,83 | 20,10 | 1,39% | - |
| 08.03.2024 | 19,89 | 19,89 | 19,72 | 19,83 | 0,91% | - |
| 07.03.2024 | 19,32 | 19,65 | 19,26 | 19,65 | 2,75% | - |
| 06.03.2024 | 19,24 | 19,24 | 19,12 | 19,12 | 1,54% | - |
| 05.03.2024 | 19,00 | 19,00 | 18,75 | 18,83 | 0,57% | - |
| 04.03.2024 | 18,38 | 18,74 | 18,28 | 18,72 | -1,55% | - |
| 01.03.2024 | 19,03 | 19,03 | 18,87 | 19,02 | 1,46% | - |
| 29.02.2024 | 18,81 | 18,81 | 18,65 | 18,75 | 0,65% | - |
| 28.02.2024 | 18,65 | 18,69 | 18,57 | 18,63 | -1,58% | - |
| 27.02.2024 | 18,89 | 18,94 | 18,80 | 18,92 | -0,04% | - |
| 26.02.2024 | 19,11 | 19,11 | 18,91 | 18,93 | -0,31% | - |
| 23.02.2024 | 19,12 | 19,12 | 18,94 | 18,99 | -1,11% | - |
| 22.02.2024 | 19,27 | 19,27 | 19,09 | 19,20 | 0,04% | - |
| 21.02.2024 | 19,40 | 19,41 | 19,17 | 19,20 | -0,51% | - |
| 20.02.2024 | 19,26 | 19,32 | 19,12 | 19,30 | 2,11% | - |
| 16.02.2024 | 19,04 | 19,04 | 18,87 | 18,90 | -0,01% | - |
| 15.02.2024 | 18,91 | 18,92 | 18,78 | 18,90 | 0,40% | - |
| 14.02.2024 | 18,87 | 18,87 | 18,73 | 18,82 | -0,34% | - |
| 13.02.2024 | 19,07 | 19,07 | 18,78 | 18,89 | -1,25% | - |
| 12.02.2024 | 19,18 | 19,18 | 18,99 | 19,13 | 0,47% | - |
| 09.02.2024 | 19,17 | 19,17 | 18,94 | 19,04 | -0,47% | - |
| 08.02.2024 | 19,32 | 19,32 | 19,09 | 19,13 | 0,03% | - |
| 07.02.2024 | 19,25 | 19,25 | 19,04 | 19,12 | 0,04% | - |
| 06.02.2024 | 19,16 | 19,19 | 18,97 | 19,11 | -0,33% | - |
| 05.02.2024 | 19,09 | 19,19 | 18,94 | 19,18 | 1,22% | - |
| 02.02.2024 | 19,13 | 19,13 | 18,83 | 18,95 | -1,25% | - |
| 01.02.2024 | 19,08 | 19,19 | 18,89 | 19,19 | 0,55% | - |
| 31.01.2024 | 19,39 | 19,39 | 19,06 | 19,08 | -1,42% | - |
| 30.01.2024 | 19,46 | 19,46 | 19,24 | 19,36 | -0,46% | - |
| 29.01.2024 | 19,51 | 19,51 | 19,27 | 19,45 | -0,21% | - |
| 26.01.2024 | 19,63 | 19,63 | 19,45 | 19,49 | 0,75% | - |
| 25.01.2024 | 19,30 | 19,42 | 19,19 | 19,34 | 0,12% | - |
| 24.01.2024 | 19,54 | 19,54 | 19,32 | 19,32 | -0,49% | - |
| 23.01.2024 | 19,39 | 19,44 | 19,28 | 19,41 | -0,42% | - |
| 22.01.2024 | 19,62 | 19,62 | 19,44 | 19,49 | -0,86% | - |
| 19.01.2024 | 19,81 | 19,81 | 19,61 | 19,66 | -0,35% | - |
| 18.01.2024 | 19,72 | 19,76 | 19,59 | 19,73 | 0,49% | - |
| 17.01.2024 | 19,67 | 19,67 | 19,45 | 19,64 | -2,09% | - |
| 16.01.2024 | 20,18 | 20,18 | 20,00 | 20,06 | -1,31% | - |
| 12.01.2024 | 20,48 | 20,48 | 20,31 | 20,32 | 0,41% | - |
| 11.01.2024 | 20,29 | 20,29 | 20,08 | 20,24 | 0,59% | - |
| 10.01.2024 | 20,21 | 20,21 | 20,07 | 20,12 | 0,37% | - |
| 09.01.2024 | 20,20 | 20,20 | 20,03 | 20,05 | 0,28% | - |
| 08.01.2024 | 20,12 | 20,13 | 19,99 | 19,99 | 0,22% | - |
| 05.01.2024 | 20,04 | 20,06 | 19,85 | 19,95 | -0,72% | - |
| 04.01.2024 | 20,13 | 20,13 | 20,05 | 20,09 | 0,27% | - |
| 03.01.2024 | 20,19 | 20,19 | 19,91 | 20,04 | 0,32% | - |
| 02.01.2024 | 20,10 | 20,11 | 19,97 | 19,97 | -0,26% | - |
| 28.12.2023 | 20,10 | 20,16 | 19,96 | 20,03 | -0,64% | - |
| 27.12.2023 | 20,17 | 20,18 | 20,03 | 20,16 | 0,84% | - |
| 22.12.2023 | 20,09 | 20,09 | 19,97 | 19,99 | 0,56% | - |
| 21.12.2023 | 20,02 | 20,02 | 19,82 | 19,88 | 0,68% | - |
| 20.12.2023 | 19,86 | 19,90 | 19,74 | 19,74 | -0,50% | - |
| 19.12.2023 | 19,86 | 19,93 | 19,79 | 19,84 | 0,16% | - |
| 18.12.2023 | 19,90 | 19,90 | 19,77 | 19,81 | 0,69% | - |