83,340€
0,99%
Echtzeit-Aktienkurs Henkel AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Henkel AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 82,56 | 83,28 | 82,56 | 83,28 | 0,92% | 346,00 |
| 30.05.2024 | 82,02 | 82,52 | 82,02 | 82,52 | 0,27% | - |
| 29.05.2024 | 82,00 | 82,30 | 82,00 | 82,30 | -0,77% | 20,00 |
| 28.05.2024 | 83,56 | 83,56 | 82,94 | 82,94 | -0,07% | 93,00 |
| 27.05.2024 | 83,06 | 83,06 | 83,00 | 83,00 | -0,48% | - |
| 24.05.2024 | 83,32 | 83,40 | 83,32 | 83,40 | 1,21% | 50,00 |
| 23.05.2024 | 83,70 | 83,90 | 82,40 | 82,40 | -1,53% | 110,00 |
| 22.05.2024 | 84,14 | 84,34 | 83,40 | 83,68 | -0,55% | 568,00 |
| 21.05.2024 | 84,12 | 84,50 | 84,12 | 84,14 | -0,21% | 70,00 |
| 20.05.2024 | 83,86 | 84,44 | 83,86 | 84,32 | 0,76% | 120,00 |
| 17.05.2024 | 83,48 | 83,68 | 83,48 | 83,68 | 0,19% | 30,00 |
| 16.05.2024 | 82,46 | 84,20 | 82,46 | 83,52 | 0,72% | 47,00 |
| 15.05.2024 | 82,22 | 83,00 | 82,22 | 82,92 | 0,95% | 259,00 |
| 14.05.2024 | 81,40 | 82,60 | 81,40 | 82,14 | 0,44% | 383,00 |
| 13.05.2024 | 81,68 | 81,78 | 81,68 | 81,78 | -0,32% | 369,00 |
| 10.05.2024 | 82,08 | 83,02 | 82,04 | 82,04 | -0,15% | 560,00 |
| 09.05.2024 | 81,76 | 82,42 | 81,76 | 82,16 | 0,42% | 112,00 |
| 08.05.2024 | 79,34 | 82,18 | 79,34 | 81,82 | 2,69% | 2.433,00 |
| 07.05.2024 | 79,38 | 79,68 | 79,22 | 79,68 | 0,25% | 1.280,00 |
| 06.05.2024 | 79,28 | 80,00 | 79,16 | 79,48 | 0,56% | 879,00 |
| 03.05.2024 | 74,00 | 79,30 | 73,90 | 79,04 | 6,96% | 595,00 |
| 02.05.2024 | 74,30 | 74,58 | 73,90 | 73,90 | -0,54% | 370,00 |
| 30.04.2024 | 73,20 | 74,30 | 73,20 | 74,30 | 1,31% | 309,00 |
| 29.04.2024 | 72,70 | 73,56 | 72,70 | 73,34 | 0,38% | 254,00 |
| 26.04.2024 | 72,32 | 73,44 | 72,32 | 73,06 | 0,38% | 137,00 |
| 25.04.2024 | 72,30 | 72,80 | 72,30 | 72,78 | 0,22% | 135,00 |
| 24.04.2024 | 72,06 | 72,62 | 72,06 | 72,62 | 0,64% | 20,00 |
| 23.04.2024 | 72,24 | 72,24 | 72,16 | 72,16 | -2,54% | 30,00 |
| 22.04.2024 | 72,38 | 74,22 | 72,38 | 74,04 | 2,78% | 319,00 |
| 19.04.2024 | 71,62 | 72,20 | 71,62 | 72,04 | 0,08% | 1.037,00 |
| 18.04.2024 | 71,66 | 71,98 | 71,66 | 71,98 | 0,93% | - |
| 17.04.2024 | 70,86 | 71,32 | 70,86 | 71,32 | 0,42% | 350,00 |
| 16.04.2024 | 71,30 | 71,30 | 70,92 | 71,02 | -1,09% | 15,00 |
| 15.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -0,77% | 125,00 |
| 12.04.2024 | 72,78 | 72,78 | 72,34 | 72,36 | -0,47% | 30,00 |
| 11.04.2024 | 72,74 | 72,76 | 72,70 | 72,70 | -0,05% | 2.000,00 |
| 10.04.2024 | 72,18 | 72,74 | 72,18 | 72,74 | 0,64% | 15,00 |
| 09.04.2024 | 72,40 | 72,40 | 72,28 | 72,28 | -0,63% | - |
| 08.04.2024 | 72,54 | 72,78 | 72,54 | 72,74 | -0,52% | 150,00 |
| 05.04.2024 | 73,20 | 73,20 | 72,92 | 73,12 | -0,76% | 30,00 |
| 04.04.2024 | 74,22 | 74,30 | 73,68 | 73,68 | -1,60% | 3.926,00 |
| 03.04.2024 | 75,24 | 76,00 | 74,88 | 74,88 | -1,14% | 240,00 |
| 02.04.2024 | 75,28 | 76,22 | 75,28 | 75,74 | 1,80% | 564,00 |
| 28.03.2024 | 74,50 | 74,94 | 74,32 | 74,40 | -0,19% | 1.130,00 |
| 27.03.2024 | 73,92 | 74,72 | 73,92 | 74,54 | 0,76% | 32,00 |
| 26.03.2024 | 73,64 | 73,98 | 73,42 | 73,98 | 1,20% | 210,00 |
| 25.03.2024 | 72,02 | 73,10 | 72,02 | 73,10 | 1,27% | 100,00 |
| 22.03.2024 | 70,58 | 72,20 | 70,58 | 72,18 | 2,41% | 235,00 |
| 21.03.2024 | 71,76 | 71,76 | 70,48 | 70,48 | -2,25% | 11,00 |
| 20.03.2024 | 72,84 | 72,84 | 72,10 | 72,10 | -1,48% | 500,00 |
| 19.03.2024 | 73,56 | 73,56 | 73,18 | 73,18 | -0,57% | 396,00 |
| 18.03.2024 | 74,30 | 74,36 | 73,60 | 73,60 | -1,26% | 55,00 |
| 15.03.2024 | 74,14 | 74,78 | 74,14 | 74,54 | 0,22% | 100,00 |
| 14.03.2024 | 75,22 | 75,72 | 74,38 | 74,38 | -1,25% | 403,00 |
| 13.03.2024 | 74,88 | 75,58 | 74,88 | 75,32 | 0,56% | 280,00 |
| 12.03.2024 | 73,98 | 75,00 | 73,98 | 74,90 | 1,90% | 240,00 |
| 11.03.2024 | 72,20 | 73,50 | 72,14 | 73,50 | 2,68% | 855,00 |
| 08.03.2024 | 71,58 | 71,58 | 71,58 | 71,58 | 0,56% | - |
| 07.03.2024 | 70,02 | 71,18 | 70,02 | 71,18 | 1,17% | - |
| 06.03.2024 | 69,62 | 70,62 | 69,62 | 70,36 | 0,77% | 372,00 |
| 05.03.2024 | 68,54 | 70,42 | 68,54 | 69,82 | 1,28% | 183,00 |
| 04.03.2024 | 71,50 | 71,78 | 67,90 | 68,94 | -1,91% | 2.310,00 |
| 01.03.2024 | 69,46 | 70,28 | 69,44 | 70,28 | 1,12% | 290,00 |
| 29.02.2024 | 69,06 | 69,50 | 68,82 | 69,50 | 1,05% | 161,00 |
| 28.02.2024 | 69,56 | 69,70 | 68,76 | 68,78 | -1,26% | 364,00 |
| 27.02.2024 | 69,64 | 69,66 | 69,22 | 69,66 | 0,37% | 510,00 |
| 26.02.2024 | 69,84 | 70,30 | 69,40 | 69,40 | -1,62% | 565,00 |
| 23.02.2024 | 70,88 | 70,88 | 70,54 | 70,54 | -0,90% | 32,00 |
| 22.02.2024 | 71,48 | 71,48 | 71,06 | 71,18 | -0,73% | 45,00 |
| 21.02.2024 | 71,22 | 71,70 | 71,22 | 71,70 | 0,93% | 221,00 |
| 20.02.2024 | 70,24 | 71,04 | 70,24 | 71,04 | 0,62% | - |
| 19.02.2024 | 69,92 | 70,60 | 69,92 | 70,60 | 0,03% | 70,00 |
| 16.02.2024 | 70,16 | 70,58 | 70,16 | 70,58 | 0,68% | 100,00 |
| 15.02.2024 | 70,26 | 70,26 | 69,94 | 70,10 | -0,40% | 60,00 |
| 14.02.2024 | 70,46 | 70,66 | 70,38 | 70,38 | -0,40% | 700,00 |
| 13.02.2024 | 70,94 | 70,94 | 70,66 | 70,66 | -0,62% | - |
| 12.02.2024 | 70,76 | 71,10 | 70,76 | 71,10 | 0,77% | 361,00 |
| 09.02.2024 | 70,98 | 70,98 | 70,56 | 70,56 | -1,29% | 510,00 |
| 08.02.2024 | 71,06 | 71,48 | 71,06 | 71,48 | 0,37% | - |
| 07.02.2024 | 71,22 | 71,22 | 71,22 | 71,22 | -0,08% | - |
| 06.02.2024 | 71,56 | 71,98 | 71,28 | 71,28 | -0,78% | 100,00 |
| 05.02.2024 | 70,20 | 71,84 | 70,20 | 71,84 | 1,10% | 632,00 |
| 02.02.2024 | 71,06 | 71,06 | 71,06 | 71,06 | 0,25% | - |
| 01.02.2024 | 70,50 | 70,88 | 70,20 | 70,88 | 0,20% | 1,00 |
| 31.01.2024 | 71,60 | 71,60 | 70,74 | 70,74 | -1,15% | 545,00 |
| 30.01.2024 | 71,76 | 72,14 | 71,56 | 71,56 | -0,83% | - |
| 29.01.2024 | 71,90 | 72,16 | 71,90 | 72,16 | 0,31% | 100,00 |
| 26.01.2024 | 71,28 | 71,94 | 71,28 | 71,94 | 2,04% | - |
| 25.01.2024 | 71,14 | 71,16 | 70,50 | 70,50 | -1,45% | 78,00 |
| 24.01.2024 | 71,38 | 71,54 | 71,38 | 71,54 | 0,06% | 40,00 |
| 23.01.2024 | 71,56 | 71,56 | 71,46 | 71,50 | -0,39% | 65,00 |
| 22.01.2024 | 71,90 | 71,90 | 71,78 | 71,78 | -1,27% | - |
| 19.01.2024 | 72,70 | 73,10 | 72,70 | 72,70 | 0,25% | 750,00 |
| 18.01.2024 | 72,22 | 72,52 | 72,16 | 72,52 | 1,00% | 100,00 |
| 17.01.2024 | 73,12 | 73,12 | 71,80 | 71,80 | -2,45% | 2.500,00 |
| 16.01.2024 | 73,80 | 73,88 | 73,60 | 73,60 | -0,41% | 50,00 |
| 15.01.2024 | 74,34 | 74,34 | 73,90 | 73,90 | -0,22% | 239,00 |
| 12.01.2024 | 74,06 | 74,06 | 74,06 | 74,06 | 0,22% | - |
| 11.01.2024 | 74,02 | 74,06 | 73,90 | 73,90 | 0,35% | 400,00 |
| 10.01.2024 | 73,28 | 73,64 | 73,28 | 73,64 | 0,05% | 168,00 |