Henkel AG & Co. KGaA HEN
XETR · Almanya · Proses Endüstrileri
€66,15-1,20 (-%1,78)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,20 | -%1,71 | €66,85 | €67,25 | €65,85 | 14,72K |
| 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 |