66,050€
0,84%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,15 | 66,13 | 65,15 | 66,03 | 0,42% | 3.250,00 |
| 18.04.2024 | 65,05 | 66,55 | 64,90 | 65,75 | 1,43% | 9.405,00 |
| 17.04.2024 | 64,60 | 65,35 | 64,60 | 64,83 | 0,08% | 2.800,00 |
| 16.04.2024 | 64,75 | 65,10 | 63,98 | 64,78 | -0,46% | 2.840,00 |
| 15.04.2024 | 65,60 | 65,65 | 64,85 | 65,08 | -0,23% | 11.600,00 |
| 12.04.2024 | 66,18 | 66,40 | 65,20 | 65,23 | -0,80% | 8.008,00 |
| 11.04.2024 | 66,15 | 66,68 | 65,60 | 65,75 | -0,68% | 1.538,00 |
| 10.04.2024 | 66,00 | 66,25 | 65,58 | 66,20 | 0,65% | 364,00 |
| 09.04.2024 | 65,48 | 65,78 | 65,25 | 65,78 | 0,30% | - |
| 08.04.2024 | 65,40 | 65,70 | 65,10 | 65,58 | 0,19% | 20.160,00 |
| 05.04.2024 | 65,70 | 66,48 | 65,20 | 65,45 | -0,87% | - |
| 04.04.2024 | 66,70 | 66,98 | 65,95 | 66,03 | -0,97% | - |
| 03.04.2024 | 66,90 | 67,60 | 66,25 | 66,68 | -0,52% | 10.836,00 |
| 02.04.2024 | 66,80 | 67,85 | 66,50 | 67,03 | 0,40% | 5.528,00 |
| 28.03.2024 | 67,48 | 67,52 | 66,76 | 66,76 | -0,85% | 15.950,00 |
| 27.03.2024 | 67,08 | 67,72 | 66,75 | 67,33 | 0,63% | 8.380,00 |
| 26.03.2024 | 67,05 | 67,42 | 66,52 | 66,91 | -0,10% | 9.190,00 |
| 25.03.2024 | 65,71 | 67,08 | 65,71 | 66,98 | 1,90% | 2.415,00 |
| 22.03.2024 | 64,83 | 65,78 | 64,83 | 65,73 | 1,01% | - |
| 21.03.2024 | 65,73 | 65,73 | 63,88 | 65,07 | -0,44% | 11.714,00 |
| 20.03.2024 | 66,16 | 66,26 | 64,74 | 65,36 | -1,39% | - |
| 19.03.2024 | 65,85 | 66,30 | 65,62 | 66,28 | 0,49% | - |
| 18.03.2024 | 67,48 | 67,48 | 65,50 | 65,96 | -1,93% | 1.920,00 |
| 15.03.2024 | 66,23 | 67,30 | 66,13 | 67,26 | 1,48% | - |
| 14.03.2024 | 67,91 | 67,98 | 66,15 | 66,28 | -2,14% | 18.652,00 |
| 13.03.2024 | 67,25 | 67,93 | 67,13 | 67,73 | 0,70% | 9.090,00 |
| 12.03.2024 | 66,05 | 67,40 | 65,74 | 67,26 | 2,28% | 11.600,00 |
| 11.03.2024 | 64,98 | 65,77 | 64,74 | 65,76 | 1,28% | 6.388,00 |
| 08.03.2024 | 65,08 | 65,62 | 64,83 | 64,93 | -0,15% | - |
| 07.03.2024 | 63,46 | 65,15 | 63,18 | 65,03 | 2,41% | 5.640,00 |
| 06.03.2024 | 62,81 | 63,88 | 62,81 | 63,50 | 1,15% | 1.996,00 |
| 05.03.2024 | 62,25 | 64,18 | 62,25 | 62,78 | 0,22% | 6.365,00 |
| 04.03.2024 | 63,81 | 65,26 | 60,82 | 62,64 | -0,78% | - |
| 01.03.2024 | 62,85 | 63,54 | 62,47 | 63,13 | 1,02% | 5.250,00 |
| 29.02.2024 | 62,71 | 63,14 | 62,23 | 62,49 | -0,05% | 5.100,00 |
| 28.02.2024 | 63,31 | 63,41 | 62,30 | 62,52 | -1,28% | 3.059,00 |
| 27.02.2024 | 63,28 | 63,38 | 62,42 | 63,33 | 0,13% | 6.500,00 |
| 26.02.2024 | 63,41 | 63,63 | 63,20 | 63,25 | -0,36% | 7.320,00 |
| 23.02.2024 | 64,40 | 64,49 | 63,45 | 63,48 | -0,95% | 3.849,00 |
| 22.02.2024 | 64,85 | 64,85 | 63,99 | 64,09 | -0,62% | 2.706,00 |
| 21.02.2024 | 64,58 | 64,80 | 64,08 | 64,49 | -0,09% | 3.883,00 |
| 20.02.2024 | 63,18 | 64,70 | 63,18 | 64,55 | 2,01% | 5.626,00 |
| 19.02.2024 | 62,91 | 63,38 | 62,63 | 63,28 | 0,40% | - |
| 16.02.2024 | 63,05 | 63,48 | 62,88 | 63,03 | 0,17% | - |
| 15.02.2024 | 63,03 | 63,08 | 62,37 | 62,92 | 0,06% | 1.479,00 |
| 14.02.2024 | 63,33 | 63,48 | 62,78 | 62,88 | -0,55% | 2.550,00 |
| 13.02.2024 | 63,38 | 63,61 | 63,07 | 63,23 | -0,16% | - |
| 12.02.2024 | 63,33 | 63,74 | 63,13 | 63,33 | 0,16% | 1.200,00 |
| 09.02.2024 | 63,50 | 63,50 | 62,78 | 63,23 | -0,21% | 11.600,00 |
| 08.02.2024 | 63,53 | 64,03 | 63,30 | 63,36 | 0,05% | - |
| 07.02.2024 | 63,75 | 63,76 | 63,19 | 63,33 | -0,39% | 2.142,00 |
| 06.02.2024 | 63,69 | 64,14 | 63,35 | 63,58 | 0,00% | 9.231,00 |
| 05.02.2024 | 62,61 | 63,67 | 62,47 | 63,58 | 1,52% | 6.460,00 |
| 02.02.2024 | 63,48 | 63,50 | 62,48 | 62,63 | -0,79% | 2.440,00 |
| 01.02.2024 | 63,08 | 63,53 | 62,68 | 63,13 | 0,16% | - |
| 31.01.2024 | 63,98 | 64,31 | 63,00 | 63,03 | -1,56% | 630,00 |
| 30.01.2024 | 64,38 | 64,58 | 63,97 | 64,03 | -0,47% | 6.050,00 |
| 29.01.2024 | 64,01 | 64,86 | 63,99 | 64,33 | 0,23% | 7.380,00 |
| 26.01.2024 | 63,41 | 64,43 | 63,23 | 64,18 | 1,20% | - |
| 25.01.2024 | 63,68 | 63,97 | 62,91 | 63,42 | -0,49% | 5.696,00 |
| 24.01.2024 | 64,23 | 64,23 | 63,53 | 63,73 | -0,27% | 122,00 |
| 23.01.2024 | 64,25 | 64,31 | 63,50 | 63,90 | -0,28% | 10.390,00 |
| 22.01.2024 | 64,93 | 65,01 | 64,08 | 64,08 | -1,07% | - |
| 19.01.2024 | 65,03 | 65,40 | 64,55 | 64,77 | -0,31% | - |
| 18.01.2024 | 64,80 | 65,00 | 64,08 | 64,97 | 0,37% | - |
| 17.01.2024 | 64,91 | 65,36 | 64,24 | 64,73 | -1,10% | 10.630,00 |
| 16.01.2024 | 65,31 | 65,89 | 65,31 | 65,45 | -0,50% | 1.896,00 |
| 15.01.2024 | 66,51 | 66,54 | 65,58 | 65,78 | -0,83% | 15.240,00 |
| 12.01.2024 | 66,31 | 66,53 | 65,74 | 66,33 | 0,50% | 7.196,00 |
| 11.01.2024 | 66,35 | 66,35 | 65,64 | 66,00 | 0,18% | - |
| 10.01.2024 | 65,93 | 66,23 | 65,30 | 65,88 | -0,23% | 4.160,00 |
| 09.01.2024 | 65,75 | 66,17 | 65,57 | 66,03 | 0,23% | 11.090,00 |
| 08.01.2024 | 65,15 | 65,88 | 64,94 | 65,88 | 0,80% | 6.873,00 |
| 05.01.2024 | 65,35 | 65,43 | 64,86 | 65,36 | -0,09% | 1.580,00 |
| 04.01.2024 | 65,61 | 65,66 | 65,26 | 65,42 | -0,21% | - |
| 03.01.2024 | 65,38 | 66,33 | 65,30 | 65,56 | 0,06% | 30.064,00 |
| 02.01.2024 | 65,01 | 65,75 | 64,73 | 65,52 | 0,92% | - |
| 29.12.2023 | 64,75 | 64,96 | 64,63 | 64,92 | 0,54% | 2.030,00 |
| 28.12.2023 | 64,95 | 64,95 | 63,28 | 64,57 | -0,32% | 3.788,00 |
| 27.12.2023 | 64,85 | 64,89 | 64,52 | 64,78 | -0,03% | 4.380,00 |
| 22.12.2023 | 64,28 | 64,86 | 64,28 | 64,80 | 0,37% | - |
| 21.12.2023 | 64,11 | 64,70 | 64,10 | 64,56 | 0,78% | - |
| 20.12.2023 | 64,06 | 64,43 | 63,88 | 64,06 | -0,11% | 3.770,00 |
| 19.12.2023 | 64,63 | 64,80 | 63,58 | 64,13 | -0,73% | 1.470,00 |
| 18.12.2023 | 64,26 | 64,83 | 64,16 | 64,60 | 0,50% | 1.840,00 |
| 15.12.2023 | 65,08 | 65,23 | 63,91 | 64,28 | -1,15% | 1.500,00 |
| 14.12.2023 | 65,53 | 66,03 | 64,62 | 65,03 | -0,73% | 7.262,00 |
| 13.12.2023 | 64,91 | 65,52 | 64,54 | 65,51 | 0,78% | 4.410,00 |
| 12.12.2023 | 64,45 | 65,14 | 64,08 | 65,00 | 0,92% | - |
| 11.12.2023 | 64,11 | 64,47 | 63,78 | 64,41 | 0,48% | 6.505,00 |
| 08.12.2023 | 64,18 | 64,32 | 63,78 | 64,10 | 0,06% | 2.282,00 |
| 07.12.2023 | 64,05 | 64,50 | 63,78 | 64,06 | 0,05% | 5.435,00 |
| 06.12.2023 | 64,15 | 64,27 | 63,75 | 64,03 | -0,23% | 1.344,00 |
| 05.12.2023 | 64,01 | 64,42 | 63,78 | 64,18 | 0,08% | 2.130,00 |
| 04.12.2023 | 64,13 | 64,54 | 63,73 | 64,13 | -0,08% | 2.120,00 |
| 01.12.2023 | 63,75 | 64,62 | 63,73 | 64,18 | 0,23% | 2.840,00 |
| 30.11.2023 | 62,72 | 64,06 | 62,70 | 64,03 | 2,12% | 8.077,00 |
| 29.11.2023 | 62,75 | 63,03 | 62,55 | 62,70 | -0,13% | 3.400,00 |
| 28.11.2023 | 62,85 | 62,94 | 62,45 | 62,78 | -0,16% | - |
| 27.11.2023 | 62,78 | 63,48 | 62,73 | 62,88 | 0,16% | 12.700,00 |