Henkel AG & Co. KGaA HEN
XETR · Deutschland · Prozessindustrie
€66,15-1,20 (-1,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,15 | -1,78 % | €66,85 | €67,25 | €65,85 | 68,12K |
| 2026-09-30 | €67,35 | -1,10 % | €68,40 | €68,55 | €67,35 | 90,88K |
| 2026-09-29 | €68,10 | -0,73 % | €67,65 | €68,65 | €67,65 | 39,21K |
| 2026-09-28 | €68,60 | +0,73 % | €68,70 | €69,25 | €68,25 | 48,02K |
| 2026-09-25 | €68,10 | -0,58 % | €68,70 | €68,95 | €68,00 | 41,22K |
| 2026-09-24 | €68,50 | 0,00 % | €69,30 | €69,55 | €68,50 | 34,27K |
| 2026-09-23 | €68,50 | -1,15 % | €69,60 | €69,75 | €68,50 | 33,70K |
| 2026-09-22 | €69,30 | +2,06 % | €67,90 | €69,65 | €67,75 | 70,03K |
| 2026-09-21 | €67,90 | +0,89 % | €67,15 | €68,00 | €66,70 | 44,68K |
| 2026-09-18 | €67,30 | -1,68 % | €68,05 | €68,45 | €67,30 | 192,37K |
| 2026-09-17 | €68,45 | +0,66 % | €67,60 | €69,00 | €67,60 | 63,23K |
| 2026-09-16 | €68,00 | +0,74 % | €67,60 | €68,10 | €67,20 | 54,06K |
| 2026-09-15 | €67,50 | -0,52 % | €67,35 | €67,60 | €66,80 | 43,72K |
| 2026-09-14 | €67,85 | +0,82 % | €67,25 | €68,60 | €67,20 | 39,88K |
| 2026-09-11 | €67,30 | -1,46 % | €68,20 | €68,80 | €67,30 | 45,01K |
| 2026-09-10 | €68,30 | -0,29 % | €68,50 | €68,55 | €68,05 | 42,48K |
| 2026-09-09 | €68,50 | -2,35 % | €69,80 | €70,00 | €68,30 | 47,99K |
| 2026-09-08 | €70,15 | -0,28 % | €70,15 | €71,00 | €70,10 | 51,36K |
| 2026-09-07 | €70,35 | -0,21 % | €71,10 | €71,10 | €70,00 | 32,70K |
| 2026-09-04 | €70,50 | +1,00 % | €69,55 | €70,60 | €69,55 | 55,58K |
| 2026-09-03 | €69,80 | +0,07 % | €69,80 | €70,10 | €69,30 | 54,41K |
| 2026-09-02 | €69,75 | -1,20 % | €70,30 | €70,50 | €69,65 | 46,41K |
| 2026-09-01 | €70,60 | +0,07 % | €70,95 | €71,25 | €70,25 | 53,24K |
| 2026-08-31 | €70,55 | +0,43 % | €70,35 | €70,85 | €70,20 | 282,17K |
| 2026-08-28 | €70,25 | +0,36 % | €70,05 | €70,40 | €69,70 | 38,82K |
| 2026-08-27 | €70,00 | -1,27 % | €70,30 | €70,60 | €69,35 | 47,82K |
| 2026-08-26 | €70,90 | +0,78 % | €70,05 | €71,00 | €70,05 | 64,36K |
| 2026-08-25 | €70,35 | -1,05 % | €70,75 | €71,00 | €70,10 | 56,75K |
| 2026-08-24 | €71,10 | +1,21 % | €70,00 | €71,20 | €69,85 | 40,59K |
| 2026-08-21 | €70,25 | +0,79 % | €69,30 | €70,45 | €69,30 | 46,23K |
| 2026-08-20 | €69,70 | -0,29 % | €69,35 | €69,95 | €69,10 | 55,60K |
| 2026-08-19 | €69,90 | +0,07 % | €69,75 | €70,35 | €69,60 | 54,83K |
| 2026-08-18 | €69,85 | +0,14 % | €69,60 | €69,90 | €69,20 | 77,97K |
| 2026-08-17 | €69,75 | -2,11 % | €71,30 | €71,30 | €69,35 | 57,75K |
| 2026-08-14 | €71,25 | -1,18 % | €71,85 | €72,95 | €71,10 | 79,20K |
| 2026-08-13 | €72,10 | +0,28 % | €71,75 | €72,20 | €71,65 | 134,62K |
| 2026-08-12 | €71,90 | -1,30 % | €72,40 | €72,40 | €71,45 | 65,55K |
| 2026-08-11 | €72,85 | -1,02 % | €73,65 | €73,75 | €72,80 | 72,03K |
| 2026-08-10 | €73,60 | -1,14 % | €75,00 | €75,05 | €73,35 | 69,40K |
| 2026-08-07 | €74,45 | +0,20 % | €73,55 | €74,85 | €73,20 | 82,95K |
| 2026-08-06 | €74,30 | +3,12 % | €74,30 | €74,90 | €72,75 | 174,80K |
| 2026-08-05 | €72,05 | +0,98 % | €71,90 | €72,50 | €71,65 | 100,31K |
| 2026-08-04 | €71,35 | -0,14 % | €71,05 | €71,75 | €70,90 | 81,61K |
| 2026-08-03 | €71,45 | +0,49 % | €71,20 | €72,20 | €71,05 | 52,74K |
| 2026-07-31 | €71,10 | -0,70 % | €70,95 | €71,60 | €70,60 | 120,60K |
| 2026-07-30 | €71,60 | +0,07 % | €71,05 | €72,50 | €71,05 | 66,51K |
| 2026-07-29 | €71,55 | -0,76 % | €72,10 | €72,40 | €71,20 | 85,61K |
| 2026-07-28 | €72,10 | +1,84 % | €70,95 | €72,20 | €70,95 | 106,72K |
| 2026-07-27 | €70,80 | +0,28 % | €71,00 | €71,35 | €70,25 | 83,05K |
| 2026-07-24 | €70,60 | +0,71 % | €69,40 | €70,60 | €69,35 | 76,41K |
| 2026-07-23 | €70,10 | -1,61 % | €71,00 | €71,00 | €69,35 | 84,73K |
| 2026-07-22 | €71,25 | +0,71 % | €70,90 | €71,60 | €70,40 | 82,10K |
| 2026-07-21 | €70,75 | +0,21 % | €70,45 | €70,80 | €70,30 | 78,44K |
| 2026-07-20 | €70,60 | -0,56 % | €70,45 | €70,85 | €70,10 | 62,01K |
| 2026-07-17 | €71,00 | -0,21 % | €71,40 | €71,80 | €70,80 | 60,56K |
| 2026-07-16 | €71,15 | +1,72 % | €69,95 | €71,15 | €69,55 | 74,97K |
| 2026-07-15 | €69,95 | +0,72 % | €69,50 | €69,95 | €68,75 | 80,41K |
| 2026-07-14 | €69,45 | -1,21 % | €70,75 | €70,75 | €69,10 | 71,82K |
| 2026-07-13 | €70,30 | +0,21 % | €70,15 | €70,70 | €70,05 | 126,58K |
| 2026-07-10 | €70,15 | -0,07 % | €70,20 | €70,75 | €69,90 | 84,93K |
| 2026-07-09 | €70,20 | -0,57 % | €70,25 | €70,45 | €69,80 | 82,20K |
| 2026-07-08 | €70,60 | -1,19 % | €71,35 | €71,35 | €70,20 | 68,17K |
| 2026-07-07 | €71,45 | +1,56 % | €71,00 | €72,00 | €70,85 | 80,26K |
| 2026-07-06 | €70,35 | -0,85 % | €71,25 | €71,50 | €70,15 | 61,43K |
| 2026-07-03 | €70,95 | -0,14 % | €70,85 | €71,05 | €70,35 | 86,62K |
| 2026-07-02 | €71,05 | +1,50 % | €70,35 | €71,20 | €70,30 | 88,60K |
| 2026-07-01 | €70,00 | +1,16 % | €69,05 | €70,00 | €68,90 | 74,52K |
| 2026-06-30 | €69,20 | -0,93 % | €69,60 | €69,80 | €68,85 | 118,78K |
| 2026-06-29 | €69,85 | +0,22 % | €69,45 | €69,90 | €68,95 | 77,03K |
| 2026-06-26 | €69,70 | +1,98 % | €68,45 | €69,70 | €68,35 | 130,37K |
| 2026-06-25 | €68,35 | -0,44 % | €68,75 | €69,35 | €68,15 | 93,08K |
| 2026-06-24 | €68,65 | +3,54 % | €66,75 | €68,65 | €66,65 | 167,31K |
| 2026-06-23 | €66,30 | +0,38 % | €65,50 | €66,50 | €65,45 | 85,04K |
| 2026-06-22 | €66,05 | 0,00 % | €66,15 | €66,20 | €64,80 | 111,47K |
| 2026-06-19 | €66,05 | -0,83 % | €66,50 | €67,20 | €65,75 | 280,02K |
| 2026-06-18 | €66,60 | +0,45 % | €65,60 | €66,60 | €65,55 | 146,40K |
| 2026-06-17 | €66,30 | +0,91 % | €65,45 | €66,40 | €65,45 | 87,56K |
| 2026-06-16 | €65,70 | +1,23 % | €64,85 | €65,80 | €64,50 | 90,90K |
| 2026-06-15 | €64,90 | +0,23 % | €65,35 | €65,55 | €64,55 | 107,89K |
| 2026-06-12 | €64,75 | +1,25 % | €64,00 | €64,90 | €64,00 | 76,75K |
| 2026-06-11 | €63,95 | -0,16 % | €64,00 | €64,15 | €63,50 | 91,71K |
| 2026-06-10 | €64,05 | +0,47 % | €63,20 | €64,25 | €63,20 | 93,54K |
| 2026-06-09 | €63,75 | +2,82 % | €62,10 | €63,75 | €61,70 | 78,30K |
| 2026-06-08 | €62,00 | -0,72 % | €61,80 | €62,65 | €61,80 | 76,21K |
| 2026-06-05 | €62,45 | +2,63 % | €61,50 | €62,75 | €61,05 | 124,82K |
| 2026-06-04 | €60,85 | -0,65 % | €61,20 | €61,90 | €60,70 | 72,33K |
| 2026-06-03 | €61,25 | -1,13 % | €61,90 | €61,90 | €61,25 | 85,16K |
| 2026-06-02 | €61,95 | +0,90 % | €61,35 | €61,95 | €61,35 | 115,73K |
| 2026-06-01 | €61,40 | -1,44 % | €61,80 | €62,15 | €61,25 | 80,83K |
| 2026-05-29 | €62,30 | -0,72 % | €63,20 | €63,40 | €62,25 | 1,22M |