18,250€
2,53%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,25 | 18,45 | 18,15 | 18,25 | 0,83% | - |
| 25.04.2024 | 18,20 | 18,35 | 17,95 | 18,10 | -0,28% | - |
| 24.04.2024 | 18,05 | 18,30 | 18,05 | 18,15 | 0,83% | - |
| 23.04.2024 | 18,15 | 18,30 | 17,95 | 18,00 | -2,70% | - |
| 22.04.2024 | 18,25 | 18,50 | 18,25 | 18,50 | 2,49% | - |
| 19.04.2024 | 18,00 | 18,25 | 17,90 | 18,05 | 0,56% | 200,00 |
| 18.04.2024 | 18,05 | 18,25 | 17,85 | 17,95 | 1,13% | - |
| 17.04.2024 | 17,85 | 17,95 | 17,70 | 17,75 | 0,57% | - |
| 16.04.2024 | 17,80 | 17,95 | 17,60 | 17,65 | -1,12% | - |
| 15.04.2024 | 18,10 | 18,15 | 17,85 | 17,85 | -0,28% | - |
| 12.04.2024 | 18,25 | 18,35 | 17,85 | 17,90 | -0,83% | - |
| 11.04.2024 | 18,30 | 18,50 | 18,00 | 18,05 | -1,37% | - |
| 10.04.2024 | 18,50 | 18,50 | 18,05 | 18,30 | 1,39% | - |
| 09.04.2024 | 18,25 | 18,25 | 17,95 | 18,05 | 0,00% | - |
| 08.04.2024 | 18,25 | 18,35 | 18,05 | 18,05 | -0,28% | - |
| 05.04.2024 | 18,45 | 18,45 | 18,05 | 18,10 | -1,09% | - |
| 04.04.2024 | 18,30 | 18,75 | 18,25 | 18,30 | -1,35% | - |
| 03.04.2024 | 18,95 | 19,15 | 18,45 | 18,55 | -0,80% | - |
| 02.04.2024 | 18,65 | 19,15 | 18,65 | 18,70 | 0,27% | - |
| 28.03.2024 | 18,75 | 18,85 | 18,55 | 18,65 | 0,27% | - |
| 27.03.2024 | 18,60 | 18,80 | 18,55 | 18,60 | 0,00% | 680,00 |
| 26.03.2024 | 18,55 | 18,65 | 18,40 | 18,60 | 1,92% | - |
| 25.03.2024 | 18,15 | 18,45 | 18,10 | 18,25 | 1,39% | - |
| 22.03.2024 | 17,80 | 18,15 | 17,80 | 18,00 | 1,12% | - |
| 21.03.2024 | 18,05 | 18,40 | 17,55 | 17,80 | 0,00% | - |
| 20.03.2024 | 18,00 | 18,35 | 17,75 | 17,80 | -1,39% | - |
| 19.03.2024 | 18,50 | 18,55 | 18,05 | 18,05 | -1,90% | - |
| 18.03.2024 | 18,75 | 18,85 | 18,35 | 18,40 | -1,08% | - |
| 15.03.2024 | 18,65 | 18,80 | 18,55 | 18,60 | -0,27% | - |
| 14.03.2024 | 18,95 | 19,15 | 18,55 | 18,65 | -1,06% | - |
| 13.03.2024 | 18,85 | 19,05 | 18,75 | 18,85 | 1,07% | - |
| 12.03.2024 | 18,55 | 18,80 | 18,55 | 18,65 | 1,91% | - |
| 11.03.2024 | 18,15 | 18,45 | 18,15 | 18,30 | 1,10% | - |
| 08.03.2024 | 18,05 | 18,25 | 18,00 | 18,10 | 0,84% | - |
| 07.03.2024 | 17,30 | 17,95 | 17,30 | 17,95 | 2,28% | - |
| 06.03.2024 | 17,55 | 17,75 | 17,50 | 17,55 | 1,15% | - |
| 05.03.2024 | 17,25 | 17,75 | 17,25 | 17,35 | 0,58% | - |
| 04.03.2024 | 17,95 | 18,25 | 16,80 | 17,25 | -1,71% | - |
| 01.03.2024 | 17,45 | 17,70 | 17,40 | 17,55 | 1,15% | - |
| 29.02.2024 | 17,35 | 17,50 | 17,25 | 17,35 | 0,87% | - |
| 28.02.2024 | 17,55 | 17,55 | 17,15 | 17,20 | -1,43% | - |
| 27.02.2024 | 17,20 | 17,55 | 17,20 | 17,45 | 0,00% | - |
| 26.02.2024 | 17,55 | 17,70 | 17,45 | 17,45 | -0,57% | - |
| 23.02.2024 | 17,85 | 18,10 | 17,50 | 17,55 | -1,13% | 100,00 |
| 22.02.2024 | 17,95 | 18,05 | 17,65 | 17,75 | 0,00% | - |
| 21.02.2024 | 17,95 | 18,05 | 17,70 | 17,75 | -0,56% | - |
| 20.02.2024 | 17,65 | 17,90 | 17,65 | 17,85 | 1,13% | - |
| 19.02.2024 | 17,60 | 17,80 | 17,60 | 17,65 | 0,57% | - |
| 16.02.2024 | 17,65 | 17,85 | 17,50 | 17,55 | 0,00% | - |
| 15.02.2024 | 17,30 | 17,70 | 17,30 | 17,55 | 0,00% | - |
| 14.02.2024 | 17,75 | 17,80 | 17,45 | 17,55 | -0,57% | - |
| 13.02.2024 | 17,75 | 17,90 | 17,55 | 17,65 | -0,56% | - |
| 12.02.2024 | 17,85 | 17,90 | 17,65 | 17,75 | 0,57% | - |
| 09.02.2024 | 17,85 | 17,95 | 17,55 | 17,65 | -0,56% | - |
| 08.02.2024 | 17,90 | 18,15 | 17,75 | 17,75 | 0,00% | - |
| 07.02.2024 | 17,95 | 18,20 | 17,65 | 17,75 | 0,00% | - |
| 06.02.2024 | 17,95 | 18,20 | 17,65 | 17,75 | -0,56% | - |
| 05.02.2024 | 17,55 | 17,90 | 17,55 | 17,85 | 1,71% | - |
| 02.02.2024 | 17,85 | 17,85 | 17,45 | 17,55 | -0,57% | - |
| 01.02.2024 | 17,75 | 17,90 | 17,45 | 17,65 | 0,00% | - |
| 31.01.2024 | 17,95 | 18,05 | 17,65 | 17,65 | -1,12% | - |
| 30.01.2024 | 18,05 | 18,15 | 17,75 | 17,85 | -0,56% | - |
| 29.01.2024 | 18,00 | 18,20 | 17,85 | 17,95 | 0,00% | - |
| 26.01.2024 | 17,95 | 18,20 | 17,90 | 17,95 | 0,56% | - |
| 25.01.2024 | 17,95 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 24.01.2024 | 17,70 | 18,05 | 17,70 | 17,75 | -0,84% | - |
| 23.01.2024 | 18,05 | 18,05 | 17,75 | 17,90 | 0,00% | - |
| 22.01.2024 | 18,25 | 18,40 | 17,85 | 17,90 | -0,83% | - |
| 19.01.2024 | 18,30 | 18,40 | 18,00 | 18,05 | -0,82% | - |
| 18.01.2024 | 18,15 | 18,25 | 18,00 | 18,20 | 0,83% | - |
| 17.01.2024 | 18,40 | 18,45 | 17,90 | 18,05 | -2,17% | - |
| 16.01.2024 | 18,45 | 18,65 | 18,40 | 18,45 | -0,54% | - |
| 15.01.2024 | 18,75 | 18,75 | 18,50 | 18,55 | 0,00% | - |
| 12.01.2024 | 18,30 | 19,00 | 18,30 | 18,55 | 0,54% | - |
| 11.01.2024 | 18,65 | 18,65 | 18,30 | 18,45 | 0,54% | - |
| 10.01.2024 | 18,45 | 18,65 | 18,25 | 18,35 | 0,00% | - |
| 09.01.2024 | 18,40 | 18,50 | 18,30 | 18,35 | 0,55% | - |
| 08.01.2024 | 18,25 | 18,45 | 18,25 | 18,25 | 0,27% | - |
| 05.01.2024 | 18,35 | 18,45 | 18,15 | 18,20 | -0,82% | - |
| 04.01.2024 | 18,45 | 18,50 | 18,30 | 18,35 | 0,00% | - |
| 03.01.2024 | 18,35 | 18,65 | 18,25 | 18,35 | 0,55% | - |
| 02.01.2024 | 18,30 | 18,45 | 18,25 | 18,25 | 0,00% | - |
| 29.12.2023 | 18,15 | 18,30 | 18,15 | 18,25 | 0,83% | - |
| 28.12.2023 | 18,25 | 18,30 | 18,05 | 18,10 | -0,28% | - |
| 27.12.2023 | 18,30 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 22.12.2023 | 17,80 | 18,60 | 17,80 | 18,15 | 0,55% | - |
| 21.12.2023 | 18,15 | 18,30 | 18,00 | 18,05 | 0,00% | - |
| 20.12.2023 | 18,25 | 18,30 | 18,00 | 18,05 | -0,28% | - |
| 19.12.2023 | 18,30 | 18,35 | 18,05 | 18,10 | 1,12% | - |
| 18.12.2023 | 18,15 | 18,30 | 17,80 | 17,90 | -0,83% | - |
| 15.12.2023 | 18,45 | 18,50 | 18,05 | 18,05 | -1,10% | - |
| 14.12.2023 | 18,60 | 19,00 | 18,15 | 18,25 | -1,08% | - |
| 13.12.2023 | 18,45 | 18,65 | 18,30 | 18,45 | 0,54% | - |
| 12.12.2023 | 18,40 | 18,55 | 18,30 | 18,35 | 0,55% | - |
| 11.12.2023 | 18,40 | 18,45 | 18,20 | 18,25 | 0,27% | - |
| 08.12.2023 | 18,35 | 18,40 | 18,10 | 18,20 | 1,11% | - |
| 07.12.2023 | 18,25 | 18,40 | 18,00 | 18,00 | -0,83% | - |
| 06.12.2023 | 18,25 | 18,70 | 18,15 | 18,15 | 0,55% | - |
| 05.12.2023 | 18,35 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 04.12.2023 | 18,35 | 18,45 | 18,20 | 18,25 | 0,00% | - |