20,264$
0,70%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,35 | 20,35 | 20,23 | 20,26 | 0,68% | - |
| 16.05.2024 | 20,29 | 20,29 | 20,11 | 20,12 | 0,68% | - |
| 15.05.2024 | 20,01 | 20,08 | 19,84 | 19,99 | 0,70% | - |
| 14.05.2024 | 19,91 | 19,92 | 19,80 | 19,85 | 1,40% | - |
| 13.05.2024 | 19,66 | 19,66 | 19,47 | 19,57 | -0,73% | - |
| 10.05.2024 | 19,94 | 19,94 | 19,65 | 19,72 | -0,08% | - |
| 09.05.2024 | 19,79 | 19,80 | 19,71 | 19,73 | 1,19% | - |
| 08.05.2024 | 19,87 | 19,89 | 19,49 | 19,50 | 2,02% | - |
| 07.05.2024 | 19,28 | 19,28 | 19,12 | 19,12 | -0,52% | - |
| 06.05.2024 | 19,41 | 19,41 | 19,22 | 19,22 | 0,57% | - |
| 03.05.2024 | 19,12 | 19,19 | 18,99 | 19,11 | 6,09% | - |
| 02.05.2024 | 18,03 | 18,03 | 17,94 | 18,01 | 0,15% | - |
| 30.04.2024 | 18,05 | 18,05 | 17,89 | 17,98 | 0,19% | - |
| 29.04.2024 | 17,92 | 17,96 | 17,86 | 17,95 | 0,85% | - |
| 26.04.2024 | 17,85 | 17,94 | 17,80 | 17,80 | 0,55% | - |
| 25.04.2024 | 17,69 | 17,71 | 17,60 | 17,70 | 0,31% | - |
| 24.04.2024 | 17,70 | 17,70 | 17,55 | 17,65 | 0,62% | - |
| 23.04.2024 | 17,57 | 17,58 | 17,49 | 17,54 | -0,94% | - |
| 22.04.2024 | 17,78 | 17,80 | 17,64 | 17,71 | 1,05% | - |
| 19.04.2024 | 17,59 | 17,59 | 17,48 | 17,52 | -0,37% | - |
| 18.04.2024 | 17,58 | 17,61 | 17,52 | 17,59 | 1,45% | - |
| 17.04.2024 | 17,35 | 17,41 | 17,28 | 17,33 | 0,15% | - |
| 16.04.2024 | 17,20 | 17,31 | 17,17 | 17,31 | -0,35% | - |
| 15.04.2024 | 17,45 | 17,45 | 17,34 | 17,37 | -0,15% | - |
| 12.04.2024 | 17,46 | 17,48 | 17,38 | 17,40 | -1,11% | - |
| 11.04.2024 | 17,79 | 17,79 | 17,57 | 17,59 | -1,28% | - |
| 10.04.2024 | 17,78 | 17,87 | 17,68 | 17,82 | -0,18% | - |
| 09.04.2024 | 17,79 | 17,88 | 17,74 | 17,85 | 0,03% | - |
| 08.04.2024 | 17,86 | 17,86 | 17,75 | 17,85 | 0,75% | - |
| 05.04.2024 | 17,85 | 17,85 | 17,67 | 17,72 | -1,22% | - |
| 04.04.2024 | 18,11 | 18,11 | 17,93 | 17,93 | -0,57% | - |
| 03.04.2024 | 18,06 | 18,12 | 17,93 | 18,04 | -0,01% | - |
| 02.04.2024 | 18,14 | 18,14 | 18,03 | 18,04 | 0,42% | - |
| 28.03.2024 | 18,11 | 18,20 | 17,96 | 17,97 | -1,50% | - |
| 27.03.2024 | 18,26 | 18,28 | 18,19 | 18,24 | 0,49% | - |
| 26.03.2024 | 18,27 | 18,29 | 18,15 | 18,15 | -0,28% | - |
| 25.03.2024 | 18,06 | 18,22 | 17,98 | 18,20 | 2,10% | - |
| 22.03.2024 | 17,78 | 17,83 | 17,69 | 17,83 | 0,55% | - |
| 21.03.2024 | 17,58 | 17,73 | 17,51 | 17,73 | -0,64% | - |
| 20.03.2024 | 17,73 | 17,84 | 17,63 | 17,84 | -0,76% | - |
| 19.03.2024 | 17,92 | 18,04 | 17,87 | 17,98 | -0,07% | - |
| 18.03.2024 | 17,98 | 18,01 | 17,91 | 17,99 | -1,91% | - |
| 15.03.2024 | 18,22 | 18,35 | 18,13 | 18,34 | 1,84% | - |
| 14.03.2024 | 18,24 | 18,24 | 18,01 | 18,01 | -2,71% | - |
| 13.03.2024 | 18,50 | 18,57 | 18,43 | 18,51 | 1,16% | - |
| 12.03.2024 | 18,21 | 18,34 | 18,11 | 18,30 | 2,16% | - |
| 11.03.2024 | 17,96 | 17,96 | 17,81 | 17,91 | 0,81% | - |
| 08.03.2024 | 17,97 | 17,97 | 17,77 | 17,77 | -0,09% | - |
| 07.03.2024 | 17,52 | 17,79 | 17,49 | 17,79 | 2,99% | - |
| 06.03.2024 | 17,39 | 17,44 | 17,27 | 17,27 | 1,02% | - |
| 05.03.2024 | 17,13 | 17,15 | 17,02 | 17,09 | -0,01% | - |
| 04.03.2024 | 16,68 | 17,11 | 16,66 | 17,10 | -0,45% | - |
| 01.03.2024 | 17,18 | 17,19 | 17,08 | 17,17 | 1,57% | - |
| 29.02.2024 | 17,10 | 17,10 | 16,90 | 16,91 | -0,69% | - |
| 28.02.2024 | 16,97 | 17,06 | 16,94 | 17,03 | -1,24% | - |
| 27.02.2024 | 17,16 | 17,29 | 17,12 | 17,24 | 0,29% | - |
| 26.02.2024 | 17,31 | 17,31 | 17,18 | 17,19 | -0,07% | - |
| 23.02.2024 | 17,23 | 17,27 | 17,16 | 17,20 | -1,13% | - |
| 22.02.2024 | 17,38 | 17,40 | 17,30 | 17,40 | -0,38% | - |
| 21.02.2024 | 17,49 | 17,50 | 17,45 | 17,47 | 0,36% | - |
| 20.02.2024 | 17,38 | 17,50 | 17,33 | 17,40 | 2,53% | - |
| 16.02.2024 | 17,07 | 17,08 | 16,98 | 16,98 | 0,30% | - |
| 15.02.2024 | 16,97 | 17,03 | 16,89 | 16,92 | 0,19% | - |
| 14.02.2024 | 16,90 | 16,96 | 16,88 | 16,89 | -0,44% | - |
| 13.02.2024 | 17,04 | 17,09 | 16,96 | 16,97 | -0,65% | - |
| 12.02.2024 | 17,06 | 17,08 | 17,01 | 17,08 | 0,17% | - |
| 09.02.2024 | 17,08 | 17,08 | 16,98 | 17,05 | -0,15% | - |
| 08.02.2024 | 17,20 | 17,20 | 17,05 | 17,07 | 0,06% | - |
| 07.02.2024 | 17,12 | 17,12 | 17,01 | 17,06 | 0,09% | - |
| 06.02.2024 | 17,09 | 17,13 | 17,03 | 17,05 | -0,46% | - |
| 05.02.2024 | 17,03 | 17,13 | 16,98 | 17,13 | 1,38% | - |
| 02.02.2024 | 17,08 | 17,08 | 16,87 | 16,89 | -1,40% | - |
| 01.02.2024 | 17,11 | 17,13 | 17,02 | 17,13 | 0,06% | - |
| 31.01.2024 | 17,36 | 17,36 | 17,12 | 17,12 | -1,92% | - |
| 30.01.2024 | 17,49 | 17,49 | 17,39 | 17,46 | 0,12% | - |
| 29.01.2024 | 17,49 | 17,49 | 17,34 | 17,44 | -0,25% | - |
| 26.01.2024 | 17,50 | 17,50 | 17,43 | 17,48 | 1,50% | - |
| 25.01.2024 | 17,23 | 17,24 | 17,16 | 17,22 | -0,73% | - |
| 24.01.2024 | 17,48 | 17,48 | 17,32 | 17,35 | -0,33% | - |
| 23.01.2024 | 17,36 | 17,41 | 17,31 | 17,41 | -0,85% | - |
| 22.01.2024 | 17,59 | 17,59 | 17,48 | 17,56 | -0,83% | - |
| 19.01.2024 | 17,67 | 17,70 | 17,63 | 17,70 | -0,34% | - |
| 18.01.2024 | 17,62 | 17,76 | 17,53 | 17,76 | 0,56% | - |
| 17.01.2024 | 17,58 | 17,67 | 17,52 | 17,66 | -1,22% | - |
| 16.01.2024 | 17,92 | 17,94 | 17,87 | 17,88 | -1,96% | - |
| 12.01.2024 | 18,28 | 18,28 | 18,23 | 18,24 | 0,51% | - |
| 11.01.2024 | 18,06 | 18,15 | 18,02 | 18,15 | 0,28% | - |
| 10.01.2024 | 18,11 | 18,14 | 18,02 | 18,10 | -0,08% | - |
| 09.01.2024 | 18,03 | 18,13 | 18,00 | 18,11 | -0,09% | - |
| 08.01.2024 | 18,01 | 18,16 | 17,93 | 18,13 | 1,35% | - |
| 05.01.2024 | 17,90 | 17,97 | 17,84 | 17,89 | -0,05% | - |
| 04.01.2024 | 17,97 | 18,00 | 17,90 | 17,90 | 0,18% | - |
| 03.01.2024 | 18,10 | 18,10 | 17,85 | 17,86 | -0,49% | - |
| 02.01.2024 | 17,92 | 17,98 | 17,86 | 17,95 | 0,13% | - |
| 28.12.2023 | 17,91 | 17,98 | 17,82 | 17,93 | -0,66% | - |
| 27.12.2023 | 17,96 | 18,05 | 17,89 | 18,05 | 0,85% | - |
| 22.12.2023 | 17,94 | 17,94 | 17,81 | 17,89 | 0,75% | - |
| 21.12.2023 | 17,78 | 17,78 | 17,63 | 17,76 | 1,16% | - |
| 20.12.2023 | 17,54 | 17,70 | 17,54 | 17,56 | -0,33% | - |
| 19.12.2023 | 17,52 | 17,68 | 17,49 | 17,61 | -0,69% | - |