72,460€
0,67%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 71,98 | 72,86 | 71,90 | 72,53 | 0,61% | 14.705,00 |
| 23.04.2024 | 72,38 | 72,88 | 72,04 | 72,09 | -2,75% | 22.950,00 |
| 22.04.2024 | 72,49 | 74,42 | 72,40 | 74,13 | 2,70% | 18.409,00 |
| 19.04.2024 | 71,66 | 72,64 | 71,27 | 72,18 | 0,39% | 14.664,00 |
| 18.04.2024 | 71,20 | 72,54 | 71,20 | 71,90 | 1,24% | 16.830,00 |
| 17.04.2024 | 71,01 | 71,56 | 70,80 | 71,02 | 0,01% | 16.215,00 |
| 16.04.2024 | 71,56 | 71,56 | 70,04 | 71,01 | -0,69% | 19.760,00 |
| 15.04.2024 | 72,03 | 72,10 | 71,45 | 71,50 | -0,39% | 9.676,00 |
| 12.04.2024 | 72,71 | 72,98 | 71,60 | 71,78 | -1,05% | 16.757,00 |
| 11.04.2024 | 72,87 | 73,66 | 72,22 | 72,54 | -0,44% | 23.556,00 |
| 10.04.2024 | 72,31 | 72,90 | 72,20 | 72,86 | 0,82% | 15.121,00 |
| 09.04.2024 | 72,58 | 72,70 | 72,08 | 72,27 | -0,50% | 8.160,00 |
| 08.04.2024 | 72,73 | 73,60 | 72,28 | 72,63 | -0,15% | 13.776,00 |
| 05.04.2024 | 73,30 | 73,49 | 72,34 | 72,74 | -0,82% | 24.621,00 |
| 04.04.2024 | 74,28 | 74,62 | 73,26 | 73,34 | -1,42% | 18.007,00 |
| 03.04.2024 | 75,38 | 76,06 | 74,16 | 74,40 | -1,42% | 23.573,00 |
| 02.04.2024 | 74,37 | 76,34 | 74,24 | 75,47 | 1,32% | 25.808,00 |
| 28.03.2024 | 74,64 | 75,10 | 74,24 | 74,49 | -0,20% | 5.821,00 |
| 27.03.2024 | 74,00 | 74,94 | 73,91 | 74,64 | 0,95% | 6.624,00 |
| 26.03.2024 | 73,75 | 74,36 | 73,26 | 73,94 | 0,31% | 5.762,00 |
| 25.03.2024 | 72,11 | 73,76 | 72,04 | 73,71 | 2,22% | 7.969,00 |
| 22.03.2024 | 70,90 | 72,24 | 70,70 | 72,11 | 1,53% | 15.675,00 |
| 21.03.2024 | 71,87 | 72,00 | 70,44 | 71,02 | -1,02% | 25.048,00 |
| 20.03.2024 | 73,01 | 73,03 | 71,42 | 71,75 | -1,79% | 28.890,00 |
| 19.03.2024 | 73,55 | 73,80 | 72,98 | 73,06 | -0,87% | 11.609,00 |
| 18.03.2024 | 74,64 | 74,94 | 73,20 | 73,70 | -1,18% | 12.040,00 |
| 15.03.2024 | 74,25 | 74,90 | 74,24 | 74,58 | 0,39% | 12.459,00 |
| 14.03.2024 | 75,62 | 76,10 | 74,17 | 74,29 | -1,68% | 17.984,00 |
| 13.03.2024 | 75,14 | 75,78 | 74,82 | 75,56 | 0,63% | 28.568,00 |
| 12.03.2024 | 73,76 | 75,26 | 73,68 | 75,09 | 1,98% | 22.153,00 |
| 11.03.2024 | 72,12 | 73,72 | 72,09 | 73,63 | 1,83% | 12.487,00 |
| 08.03.2024 | 71,76 | 72,66 | 71,69 | 72,31 | 0,71% | 12.606,00 |
| 07.03.2024 | 70,17 | 71,97 | 69,80 | 71,80 | 2,16% | 19.150,00 |
| 06.03.2024 | 69,68 | 70,68 | 69,52 | 70,28 | 0,99% | 14.510,00 |
| 05.03.2024 | 68,63 | 70,78 | 68,63 | 69,59 | 1,19% | 24.108,00 |
| 04.03.2024 | 71,34 | 72,58 | 66,86 | 68,77 | -2,32% | 21.429,00 |
| 01.03.2024 | 69,53 | 70,48 | 69,36 | 70,40 | 1,38% | 5.034,00 |
| 29.02.2024 | 68,93 | 69,65 | 68,62 | 69,44 | 0,81% | 11.170,00 |
| 28.02.2024 | 69,74 | 69,93 | 68,62 | 68,88 | -1,36% | 22.888,00 |
| 27.02.2024 | 69,75 | 69,89 | 69,16 | 69,83 | 0,06% | 33.683,00 |
| 26.02.2024 | 70,05 | 70,46 | 69,68 | 69,79 | -0,64% | 19.606,00 |
| 23.02.2024 | 70,94 | 71,42 | 70,19 | 70,24 | -1,08% | 11.651,00 |
| 22.02.2024 | 71,61 | 71,71 | 70,92 | 71,01 | -0,55% | 9.880,00 |
| 21.02.2024 | 71,46 | 71,86 | 71,20 | 71,40 | 0,08% | 18.796,00 |
| 20.02.2024 | 70,36 | 71,70 | 70,36 | 71,34 | 1,29% | 24.778,00 |
| 19.02.2024 | 70,05 | 70,76 | 70,03 | 70,43 | 0,31% | 13.180,00 |
| 16.02.2024 | 70,22 | 71,06 | 70,20 | 70,21 | -0,10% | 16.053,00 |
| 15.02.2024 | 70,30 | 70,44 | 69,62 | 70,28 | 0,03% | 11.570,00 |
| 14.02.2024 | 70,53 | 70,90 | 70,08 | 70,26 | -0,28% | 14.089,00 |
| 13.02.2024 | 70,81 | 71,14 | 70,37 | 70,46 | -0,65% | 21.747,00 |
| 12.02.2024 | 70,87 | 71,32 | 70,76 | 70,92 | 0,07% | 18.802,00 |
| 09.02.2024 | 71,09 | 71,42 | 70,48 | 70,87 | -0,37% | 11.470,00 |
| 08.02.2024 | 71,23 | 72,14 | 71,13 | 71,13 | -0,15% | 22.040,00 |
| 07.02.2024 | 71,33 | 71,62 | 70,78 | 71,24 | -0,10% | 21.130,00 |
| 06.02.2024 | 71,59 | 72,38 | 70,94 | 71,31 | -0,46% | 14.710,00 |
| 05.02.2024 | 70,14 | 71,76 | 69,88 | 71,64 | 1,98% | 11.222,00 |
| 02.02.2024 | 70,96 | 71,44 | 70,15 | 70,25 | -0,92% | 12.859,00 |
| 01.02.2024 | 70,79 | 71,26 | 70,08 | 70,90 | 0,24% | 17.052,00 |
| 31.01.2024 | 71,36 | 71,88 | 70,72 | 70,73 | -1,08% | 12.336,00 |
| 30.01.2024 | 71,87 | 72,18 | 71,22 | 71,50 | -0,56% | 14.830,00 |
| 29.01.2024 | 71,66 | 72,44 | 71,61 | 71,90 | 0,18% | 10.321,00 |
| 26.01.2024 | 71,33 | 72,38 | 71,33 | 71,77 | 0,22% | 14.932,00 |
| 25.01.2024 | 71,24 | 71,61 | 70,50 | 71,61 | 0,53% | 12.352,00 |
| 24.01.2024 | 71,68 | 71,91 | 71,06 | 71,23 | -0,41% | 17.511,00 |
| 23.01.2024 | 71,81 | 71,94 | 70,78 | 71,52 | -0,22% | 11.728,00 |
| 22.01.2024 | 72,63 | 72,82 | 71,60 | 71,68 | -1,21% | 14.669,00 |
| 19.01.2024 | 72,81 | 73,24 | 72,09 | 72,56 | -0,38% | 14.750,00 |
| 18.01.2024 | 72,27 | 72,84 | 71,74 | 72,84 | 0,83% | 19.100,00 |
| 17.01.2024 | 73,27 | 73,60 | 71,66 | 72,24 | -1,91% | 17.107,00 |
| 16.01.2024 | 73,65 | 74,18 | 73,28 | 73,65 | -0,37% | 22.999,00 |
| 15.01.2024 | 74,60 | 74,72 | 73,68 | 73,92 | -0,83% | 43.910,00 |
| 12.01.2024 | 74,13 | 74,70 | 74,03 | 74,54 | 0,53% | 22.388,00 |
| 11.01.2024 | 74,11 | 74,19 | 73,62 | 74,15 | 0,15% | 15.974,00 |
| 10.01.2024 | 73,46 | 74,22 | 72,66 | 74,04 | 0,67% | 7.173,00 |
| 09.01.2024 | 73,28 | 73,90 | 72,98 | 73,55 | 0,33% | 10.198,00 |
| 08.01.2024 | 72,78 | 73,48 | 72,58 | 73,31 | 0,51% | 11.685,00 |
| 05.01.2024 | 73,23 | 73,40 | 72,64 | 72,94 | -0,46% | 6.545,00 |
| 04.01.2024 | 73,55 | 73,63 | 72,88 | 73,28 | -0,30% | 2.398,00 |
| 03.01.2024 | 73,17 | 74,34 | 73,12 | 73,50 | 0,41% | 4.684,00 |
| 02.01.2024 | 72,79 | 73,46 | 72,56 | 73,20 | 0,60% | 13.165,00 |
| 29.12.2023 | 72,39 | 72,84 | 72,38 | 72,76 | 0,61% | 6.692,00 |
| 28.12.2023 | 72,76 | 72,80 | 72,16 | 72,32 | -0,48% | 13.367,00 |
| 27.12.2023 | 72,82 | 72,88 | 72,32 | 72,67 | 0,01% | 6.400,00 |
| 22.12.2023 | 72,38 | 72,84 | 72,20 | 72,66 | 0,19% | 10.586,00 |
| 21.12.2023 | 72,29 | 72,90 | 72,16 | 72,52 | 0,46% | 15.970,00 |
| 20.12.2023 | 72,53 | 72,84 | 72,02 | 72,19 | -0,54% | 16.925,00 |
| 19.12.2023 | 72,82 | 72,88 | 71,92 | 72,58 | -0,22% | 13.230,00 |
| 18.12.2023 | 72,28 | 73,01 | 72,12 | 72,74 | 0,54% | 10.641,00 |
| 15.12.2023 | 73,29 | 73,40 | 72,02 | 72,35 | -1,30% | 7.640,00 |
| 14.12.2023 | 73,89 | 74,56 | 72,78 | 73,30 | -0,61% | 15.920,00 |
| 13.12.2023 | 73,37 | 74,12 | 73,14 | 73,75 | 0,42% | 6.675,00 |
| 12.12.2023 | 73,20 | 73,96 | 73,14 | 73,44 | 0,37% | 7.803,00 |
| 11.12.2023 | 73,71 | 73,71 | 72,58 | 73,17 | 0,51% | 17.583,00 |
| 08.12.2023 | 72,91 | 73,16 | 72,44 | 72,80 | 0,00% | 16.002,00 |
| 07.12.2023 | 72,65 | 73,28 | 72,60 | 72,80 | 0,12% | 11.989,00 |
| 06.12.2023 | 72,60 | 73,06 | 72,26 | 72,71 | 0,29% | 11.165,00 |
| 05.12.2023 | 72,98 | 73,46 | 72,40 | 72,50 | -0,82% | 4.095,00 |
| 04.12.2023 | 73,12 | 73,48 | 72,82 | 73,10 | -0,11% | 10.898,00 |
| 01.12.2023 | 72,30 | 73,19 | 72,24 | 73,18 | 1,36% | 11.869,00 |
| 30.11.2023 | 71,24 | 72,60 | 71,16 | 72,20 | 1,56% | 13.757,00 |