18,650€
3,04%
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 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 16.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 14.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 13.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 09.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 08.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 07.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 06.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 03.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 30.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 26.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 25.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 23.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 22.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 19.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 18.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 16.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 12.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 11.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 10.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 08.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 05.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 02.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 27.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 26.03.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 3,73% | 130,00 |
| 25.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 20.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 18.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 15.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 14.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 12.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 11.03.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | 100,00 |
| 08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 07.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 06.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 05.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 04.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 01.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 29.02.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | 200,00 |
| 28.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 27.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 26.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 23.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 22.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 21.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 20.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 16.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 15.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 14.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 05.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 02.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 01.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 31.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 26.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 25.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 24.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 22.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 18.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 17.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 15.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 10.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 09.01.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 3,13% | 300,00 |
| 08.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 05.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 04.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 03.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 29.12.2023 | 15,80 | 15,90 | 15,80 | 15,90 | -2,45% | - |
| 28.12.2023 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 20,00 |
| 27.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |