WKN: | 604843 |
ISIN: | DE0006048432 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
Weiterer Aktien-Typ: Henkel ST Aktie
Weshalb die Henkel Vz-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
69,06 68,50 |
69,06 68,02 |
68,02 | 68,50 |
27.476.934 0,85% |
0,85% |
14.07.2025 |
66,92 67,92 |
67,92 66,90 |
66,90 | 67,92 |
26.958.314 0,62% |
0,62% |
11.07.2025 |
68,58 67,50 |
68,64 67,50 |
67,50 | 67,50 |
29.388.270 -1,63% |
-1,63% |
10.07.2025 |
68,06 68,62 |
68,80 67,98 |
67,98 | 68,62 |
26.454.746 1,00% |
1,00% |
09.07.2025 |
67,78 67,94 |
68,60 67,28 |
67,28 | 67,94 |
28.073.349 0,18% |
0,18% |
08.07.2025 |
67,24 67,82 |
67,88 66,88 |
66,88 | 67,82 |
38.655.445 0,53% |
0,53% |
07.07.2025 |
68,06 67,46 |
68,12 67,20 |
67,20 | 67,46 |
17.337.310 -0,62% |
-0,62% |
04.07.2025 |
67,90 67,88 |
68,32 67,80 |
67,80 | 67,88 |
13.678.430 -0,53% |
-0,53% |
03.07.2025 |
67,04 68,24 |
68,38 66,40 |
66,40 | 68,24 |
49.271.293 2,03% |
2,03% |
02.07.2025 |
67,62 66,88 |
67,62 66,32 |
66,32 | 66,88 |
44.066.043 -0,71% |
-0,71% |
01.07.2025 |
66,90 67,36 |
67,36 66,28 |
66,28 | 67,36 |
34.103.254 1,05% |
1,05% |
30.06.2025 |
67,00 66,66 |
67,28 66,50 |
66,50 | 66,66 |
40.116.047 -0,24% |
-0,24% |
27.06.2025 |
66,70 66,82 |
67,42 66,30 |
66,30 | 66,82 |
45.803.942 0,51% |
0,51% |
26.06.2025 |
66,32 66,48 |
67,74 66,20 |
66,20 | 66,48 |
42.580.585 0,61% |
0,61% |
25.06.2025 |
66,54 66,08 |
66,70 66,00 |
66,00 | 66,08 |
40.079.217 -0,87% |
-0,87% |
24.06.2025 |
67,40 66,66 |
68,02 66,60 |
66,60 | 66,66 |
46.748.631 0,51% |
0,51% |
23.06.2025 |
65,54 66,32 |
66,54 65,54 |
65,54 | 66,32 |
35.341.558 0,39% |
0,39% |
20.06.2025 |
66,06 66,06 |
66,60 65,86 |
65,86 | 66,06 |
57.870.423 0,40% |
0,40% |
19.06.2025 |
65,96 65,80 |
66,28 65,78 |
65,78 | 65,80 |
15.249.926 -0,81% |
-0,81% |
18.06.2025 |
66,40 66,34 |
66,52 65,88 |
65,88 | 66,34 |
24.391.830 -0,30% |
-0,30% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,35 30,61 |
38,35 29,50 |
29,50 | 30,61 | -20,18% |
Februar |
30,61 29,34 |
31,07 28,98 |
28,98 | 29,34 | -4,15% |
März |
29,34 29,25 |
29,38 26,69 |
26,69 | 29,25 | -0,31% |
April |
29,25 27,33 |
29,60 27,30 |
27,30 | 27,33 | -6,56% |
Mai |
27,33 30,75 |
31,35 27,33 |
27,33 | 30,75 | 12,51% |
Juni |
30,75 25,33 |
31,31 25,20 |
25,20 | 25,33 | -17,63% |
Juli |
25,33 25,63 |
26,06 22,98 |
22,98 | 25,63 | 1,18% |
August |
25,63 26,81 |
28,02 24,79 |
24,79 | 26,81 | 4,60% |
September |
26,81 25,90 |
28,74 25,66 |
25,66 | 25,90 | -3,39% |
Oktober |
25,90 22,52 |
25,95 19,56 |
19,56 | 22,52 | -13,05% |
November |
22,52 22,21 |
24,05 19,57 |
19,57 | 22,21 | -1,38% |
Dezember |
22,21 22,96 |
23,03 21,33 |
21,33 | 22,96 | 3,38% |
85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
83,76 68,12 |
86,70 65,92 |
65,92 | 68,12 | -18,67% |
2024 |
72,28 83,76 |
86,56 68,78 |
68,78 | 83,76 | 15,88% |
2023 |
65,18 72,28 |
78,18 64,26 |
64,26 | 72,28 | 10,89% |
2022 |
71,20 65,18 |
82,28 57,72 |
57,72 | 65,18 | -8,46% |
2021 |
92,48 71,20 |
98,84 69,72 |
69,72 | 71,20 | -23,01% |
2020 |
91,82 92,48 |
96,24 64,30 |
64,30 | 92,48 | 0,72% |
2019 |
95,94 91,82 |
97,50 81,98 |
81,98 | 91,82 | -4,29% |
2018 |
110,20 95,94 |
114,95 93,24 |
93,24 | 95,94 | -12,94% |
2017 |
113,60 110,20 |
129,25 110,20 |
110,20 | 110,20 | -2,99% |
2016 |
103,50 113,60 |
122,85 88,57 |
88,57 | 113,60 | 9,76% |
2015 |
89,61 103,50 |
115,01 87,28 |
87,28 | 103,50 | 15,50% |
2014 |
84,38 89,61 |
90,68 73,08 |
73,08 | 89,61 | 6,20% |
2013 |
62,11 84,38 |
84,38 59,68 |
59,68 | 84,38 | 35,85% |
2012 |
44,62 62,11 |
64,76 44,22 |
44,22 | 62,11 | 39,20% |
2011 |
46,78 44,62 |
49,82 37,06 |
37,06 | 44,62 | -4,62% |
2010 |
36,21 46,78 |
48,44 34,96 |
34,96 | 46,78 | 29,19% |
2009 |
22,96 36,21 |
36,93 17,72 |
17,72 | 36,21 | 57,71% |
2008 |
38,35 22,96 |
38,35 19,56 |
19,56 | 22,96 | -40,13% |
2007 |
37,20 38,35 |
41,50 33,78 |
33,78 | 38,35 | 3,09% |
2006 |
28,33 37,20 |
37,83 28,25 |
28,25 | 37,20 | 31,30% |
2005 |
21,32 28,33 |
28,33 21,32 |
21,32 | 28,33 | 32,91% |
2004 |
20,67 21,32 |
24,43 18,77 |
18,77 | 21,32 | 3,15% |
2003 |
20,10 20,67 |
21,33 16,93 |
16,93 | 20,67 | 2,82% |
2002 |
21,00 20,10 |
25,52 19,67 |
19,67 | 20,10 | -4,29% |
2001 |
23,33 21,00 |
25,03 20,33 |
20,33 | 21,00 | -10,00% |
2000 |
21,83 23,33 |
25,73 15,70 |
15,70 | 23,33 | 6,87% |
1999 |
25,39 21,83 |
26,67 19,33 |
19,33 | 21,83 | -14,02% |
1998 |
19,34 25,39 |
31,17 18,58 |
18,58 | 25,39 | 31,28% |
1997 |
13,17 19,34 |
19,34 13,05 |
13,05 | 19,34 | 46,83% |
1996 |
9,20 13,17 |
13,23 9,20 |
9,20 | 13,17 | 43,27% |
1995 |
9,65 9,20 |
10,02 8,59 |
8,59 | 9,20 | -4,68% |
1994 |
10,82 9,65 |
11,56 9,02 |
9,02 | 9,65 | -10,87% |
1993 |
9,46 10,82 |
10,99 8,62 |
8,62 | 10,82 | 14,41% |
1992 |
8,85 9,46 |
10,86 8,85 |
8,85 | 9,46 | 6,94% |
1991 |
8,64 8,85 |
10,40 7,50 |
7,50 | 8,85 | 2,36% |
1990 |
9,58 8,64 |
11,82 8,44 |
8,44 | 8,64 | -9,76% |
1989 |
8,72 9,58 |
9,94 8,10 |
8,10 | 9,58 | 9,77% |
1988 |
7,39 8,72 |
8,72 6,51 |
6,51 | 8,72 | 18,02% |
1987 |
7,65 7,39 |
9,21 6,94 |
6,94 | 7,39 | -3,42% |
1986 |
6,31 7,65 |
7,82 5,62 |
5,62 | 7,65 | 21,22% |
1985 |
6,01 6,31 |
6,64 5,71 |
5,71 | 6,31 | 5,13% |