Henkel AG & Co. KGaA Pref HEN3
XETR · Deutschland · Prozessindustrie
€72,54-0,48 (-0,66 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €72,52 | -0,68 % | €72,10 | €72,62 | €71,88 | 93,21K |
| 2026-09-30 | €73,02 | -1,08 % | €73,88 | €74,32 | €73,00 | 320,17K |
| 2026-09-29 | €73,82 | -0,38 % | €73,90 | €74,16 | €73,30 | 320,16K |
| 2026-09-28 | €74,10 | +0,49 % | €74,02 | €74,78 | €73,82 | 321,62K |
| 2026-09-25 | €73,74 | -0,51 % | €74,02 | €74,62 | €73,50 | 376,64K |
| 2026-09-24 | €74,12 | -0,19 % | €74,30 | €75,52 | €74,12 | 409,33K |
| 2026-09-23 | €74,26 | -1,22 % | €75,18 | €75,18 | €74,26 | 167,07K |
| 2026-09-22 | €75,18 | +2,56 % | €73,88 | €75,60 | €73,14 | 399,34K |
| 2026-09-21 | €73,30 | +0,49 % | €72,88 | €73,52 | €72,00 | 330,13K |
| 2026-09-18 | €72,94 | -1,46 % | €73,70 | €74,06 | €72,82 | 812,71K |
| 2026-09-17 | €74,02 | +0,30 % | €74,06 | €74,90 | €73,78 | 371,85K |
| 2026-09-16 | €73,80 | +1,26 % | €73,08 | €73,84 | €72,64 | 338,70K |
| 2026-09-15 | €72,88 | -0,36 % | €72,82 | €73,08 | €71,98 | 297,22K |
| 2026-09-14 | €73,14 | +1,16 % | €72,30 | €73,82 | €72,22 | 239,95K |
| 2026-09-11 | €72,30 | -1,87 % | €73,56 | €73,78 | €72,30 | 395,29K |
| 2026-09-10 | €73,68 | -0,73 % | €74,08 | €74,16 | €73,44 | 328,01K |
| 2026-09-09 | €74,22 | -2,26 % | €75,30 | €75,86 | €73,78 | 438,97K |
| 2026-09-08 | €75,94 | -0,39 % | €76,10 | €76,84 | €75,90 | 285,69K |
| 2026-09-07 | €76,24 | -0,24 % | €75,86 | €76,40 | €75,76 | 238,75K |
| 2026-09-04 | €76,42 | +1,25 % | €75,30 | €76,56 | €75,08 | 296,19K |
| 2026-09-03 | €75,48 | +0,24 % | €74,74 | €75,70 | €74,68 | 455,81K |
| 2026-09-02 | €75,30 | -0,92 % | €75,90 | €76,04 | €75,10 | 214,15K |
| 2026-09-01 | €76,00 | -0,05 % | €76,00 | €76,84 | €75,72 | 327,99K |
| 2026-08-31 | €76,04 | +0,29 % | €75,76 | €76,38 | €75,66 | 735,90K |
| 2026-08-28 | €75,82 | +0,16 % | €75,40 | €76,06 | €75,40 | 188,32K |
| 2026-08-27 | €75,70 | -0,86 % | €75,82 | €75,82 | €74,92 | 299,27K |
| 2026-08-26 | €76,36 | +0,82 % | €75,84 | €76,54 | €75,70 | 242,94K |
| 2026-08-25 | €75,74 | -1,07 % | €76,46 | €76,48 | €75,58 | 266,43K |
| 2026-08-24 | €76,56 | +0,95 % | €75,90 | €76,88 | €75,80 | 179,33K |
| 2026-08-21 | €75,84 | +0,88 % | €75,24 | €76,20 | €74,98 | 203,62K |
| 2026-08-20 | €75,18 | -0,45 % | €75,44 | €75,68 | €74,60 | 193,27K |
| 2026-08-19 | €75,52 | +0,64 % | €75,24 | €75,90 | €74,92 | 271,86K |
| 2026-08-18 | €75,04 | +0,27 % | €74,40 | €75,18 | €74,26 | 589,59K |
| 2026-08-17 | €74,84 | -1,94 % | €75,96 | €76,06 | €74,48 | 309,70K |
| 2026-08-14 | €76,32 | -1,55 % | €77,36 | €77,54 | €76,32 | 375,62K |
| 2026-08-13 | €77,52 | +0,65 % | €77,02 | €77,64 | €76,92 | 302,93K |
| 2026-08-12 | €77,02 | -1,41 % | €77,60 | €77,60 | €76,60 | 329,96K |
| 2026-08-11 | €78,12 | -0,79 % | €78,82 | €79,00 | €78,12 | 321,86K |
| 2026-08-10 | €78,74 | -1,33 % | €80,10 | €80,28 | €78,46 | 339,98K |
| 2026-08-07 | €79,80 | +0,33 % | €79,18 | €80,32 | €79,18 | 415,42K |
| 2026-08-06 | €79,54 | +3,92 % | €78,52 | €80,36 | €77,48 | 814,85K |
| 2026-08-05 | €76,54 | +0,13 % | €76,60 | €77,02 | €75,74 | 601,13K |
| 2026-08-04 | €76,44 | +0,26 % | €76,08 | €76,68 | €75,70 | 341,72K |
| 2026-08-03 | €76,24 | +0,82 % | €75,60 | €76,94 | €75,48 | 407,33K |
| 2026-07-31 | €75,62 | -0,53 % | €75,26 | €76,12 | €75,24 | 415,23K |
| 2026-07-30 | €76,02 | -0,29 % | €75,64 | €77,08 | €75,64 | 285,84K |
| 2026-07-29 | €76,24 | -0,78 % | €76,82 | €77,00 | €75,42 | 485,39K |
| 2026-07-28 | €76,84 | +2,43 % | €75,54 | €76,84 | €75,54 | 419,80K |
| 2026-07-27 | €75,02 | +0,46 % | €75,48 | €75,50 | €74,24 | 375,93K |
| 2026-07-24 | €74,68 | +1,33 % | €73,50 | €74,68 | €73,20 | 367,79K |
| 2026-07-23 | €73,70 | -1,63 % | €74,42 | €74,44 | €72,98 | 311,83K |
| 2026-07-22 | €74,92 | +0,16 % | €74,50 | €75,64 | €74,16 | 347,94K |
| 2026-07-21 | €74,80 | +0,32 % | €74,28 | €75,08 | €74,18 | 440,43K |
| 2026-07-20 | €74,56 | -0,45 % | €74,16 | €74,80 | €73,88 | 284,08K |
| 2026-07-17 | €74,90 | -0,11 % | €75,30 | €75,68 | €74,84 | 350,57K |
| 2026-07-16 | €74,98 | +1,46 % | €73,58 | €74,98 | €73,40 | 354,00K |
| 2026-07-15 | €73,90 | +1,04 % | €72,54 | €73,90 | €72,50 | 426,11K |
| 2026-07-14 | €73,14 | -2,01 % | €74,00 | €74,08 | €72,92 | 395,49K |
| 2026-07-13 | €74,64 | +0,19 % | €74,42 | €74,94 | €74,16 | 354,73K |
| 2026-07-10 | €74,50 | +0,51 % | €74,46 | €74,78 | €73,96 | 313,00K |
| 2026-07-09 | €74,12 | -1,12 % | €74,88 | €75,08 | €73,96 | 426,81K |
| 2026-07-08 | €74,96 | -0,93 % | €75,10 | €75,42 | €74,38 | 402,16K |
| 2026-07-07 | €75,66 | +1,26 % | €75,28 | €76,50 | €75,24 | 469,76K |
| 2026-07-06 | €74,72 | -0,82 % | €75,48 | €75,80 | €74,40 | 237,17K |
| 2026-07-03 | €75,34 | -0,11 % | €74,94 | €75,42 | €74,52 | 296,92K |
| 2026-07-02 | €75,42 | +1,56 % | €74,88 | €75,70 | €74,74 | 308,68K |
| 2026-07-01 | €74,26 | +0,98 % | €73,32 | €74,26 | €73,20 | 264,88K |
| 2026-06-30 | €73,54 | -0,97 % | €74,26 | €74,26 | €73,00 | 369,21K |
| 2026-06-29 | €74,26 | +0,62 % | €73,44 | €74,26 | €73,14 | 416,31K |
| 2026-06-26 | €73,80 | +1,43 % | €73,00 | €73,90 | €72,62 | 424,33K |
| 2026-06-25 | €72,76 | 0,00 % | €72,76 | €72,76 | €72,76 | 0 |
| 2026-06-24 | €72,76 | +2,62 % | €71,38 | €73,08 | €71,06 | 534,49K |
| 2026-06-23 | €70,90 | +0,91 % | €69,94 | €70,94 | €69,66 | 479,80K |
| 2026-06-22 | €70,26 | -0,03 % | €70,24 | €70,62 | €68,94 | 590,26K |
| 2026-06-19 | €70,28 | -1,07 % | €70,84 | €71,90 | €70,18 | 1,42M |
| 2026-06-18 | €71,04 | +0,25 % | €70,62 | €71,04 | €69,98 | 501,04K |
| 2026-06-17 | €70,86 | +1,17 % | €69,88 | €71,02 | €69,88 | 621,30K |
| 2026-06-16 | €70,04 | +0,81 % | €69,50 | €70,36 | €68,90 | 350,71K |
| 2026-06-15 | €69,48 | +0,06 % | €70,22 | €70,26 | €69,06 | 391,54K |
| 2026-06-12 | €69,44 | +1,40 % | €68,86 | €69,66 | €68,72 | 346,78K |
| 2026-06-11 | €68,48 | -0,26 % | €68,40 | €68,80 | €68,20 | 631,05K |
| 2026-06-10 | €68,66 | +0,50 % | €68,02 | €69,04 | €68,00 | 484,29K |
| 2026-06-09 | €68,32 | +2,86 % | €66,08 | €68,36 | €66,02 | 478,02K |
| 2026-06-08 | €66,42 | -1,01 % | €66,72 | €67,12 | €66,42 | 348,23K |
| 2026-06-05 | €67,10 | +2,66 % | €65,54 | €67,44 | €65,54 | 464,88K |
| 2026-06-04 | €65,36 | -0,46 % | €65,70 | €66,44 | €65,12 | 322,75K |
| 2026-06-03 | €65,66 | -0,58 % | €65,50 | €66,28 | €65,50 | 441,11K |
| 2026-06-02 | €66,04 | +0,40 % | €65,76 | €66,50 | €65,74 | 415,22K |
| 2026-06-01 | €65,78 | -1,35 % | €66,08 | €66,58 | €65,62 | 461,86K |
| 2026-05-29 | €66,68 | -0,77 % | €68,00 | €68,02 | €66,64 | 1,32M |