Holen Sie sich die Stockscreener-App
19.25
3.21%
0.598
Henkel AG & Co. KGAA ADR-Aktien (HENKY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $19.40 | $19.25 | $0.1475 | 59,284.0 | +3.21% |
| 2025-12-09 | $18.80 | $18.62 | $0.1854 | 61,168.0 | +0.66% |
| 2025-12-08 | $18.72 | $18.49 | $0.23 | 77,628.0 | -0.98% |
| 2025-12-05 | $18.87 | $18.68 | $0.188 | 41,167.0 | -0.46% |
| 2025-12-04 | $18.95 | $18.64 | $0.31 | 180,961.0 | -0.11% |
| 2025-12-03 | $18.86 | $18.66 | $0.20 | 321,007.0 | +1.24% |
| 2025-12-02 | $18.60 | $18.37 | $0.23 | 181,935.0 | -1.17% |
| 2025-12-01 | $18.88 | $18.78 | $0.0999 | 48,083.0 | +0.38% |
| 2025-11-28 | $18.75 | $18.66 | $0.09 | 82,687.0 | +0.21% |
| 2025-11-26 | $18.78 | $18.62 | $0.16 | 206,015.0 | -0.69% |
| 2025-11-25 | $18.89 | $18.68 | $0.21 | 41,526.0 | +1.02% |
| 2025-11-24 | $18.76 | $18.55 | $0.21 | 69,624.0 | -0.90% |
| 2025-11-21 | $18.84 | $18.64 | $0.20 | 67,843.0 | +1.90% |
| 2025-11-20 | $18.67 | $18.45 | $0.22 | 78,661.0 | -1.52% |
| 2025-11-19 | $18.92 | $18.70 | $0.2285 | 72,748.0 | +0.78% |
| 2025-11-18 | $18.68 | $18.55 | $0.1299 | 53,946.0 | -1.40% |
Henkel AG & Co. KGAA ADR-Aktien (HENKY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Henkel AG & Co. KGAA ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HENKY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Henkel AG & Co. KGAA ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Henkel AG & Co. KGAA ADR-Aktien (HENKY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.40 | $18.37 | $1.03 | 971,233.0 | +2.73% |
| 2025-11 | $19.51 | $18.45 | $1.06 | 1,689,348.0 | +0.69% |
| 2025-10 | $19.27 | $18.35 | $0.92 | 1,259,347.0 | +0.54% |
| 2025-09 | $20.16 | $18.40 | $1.76 | 2,662,266.0 | -3.77% |
| 2025-08 | $19.81 | $17.90 | $1.91 | 1,619,290.0 | +7.94% |
| 2025-07 | $18.76 | $17.75 | $1.02 | 2,179,816.0 | -1.93% |
| 2025-06 | $18.55 | $17.11 | $1.44 | 2,506,903.0 | -1.09% |
| 2025-05 | $18.44 | $17.07 | $1.37 | 2,506,031.0 | +4.37% |
| 2025-04 | $18.51 | $16.54 | $1.97 | 3,964,878.0 | -2.60% |
| 2025-03 | $21.34 | $17.67 | $3.67 | 3,279,588.0 | -5.49% |
| 2025-02 | $19.63 | $18.84 | $0.79 | 3,525,675.0 | -0.73% |
| 2025-01 | $19.64 | $18.56 | $1.08 | 1,708,915.0 | +0.52% |
Henkel AG & Co. KGAA ADR-Aktien (HENKY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.98 | $18.44 | $1.54 | 3,446,356.0 | +1.63% |
| 2024-11 | $20.07 | $18.24 | $1.83 | 3,257,156.0 | -2.22% |
| 2024-10 | $20.92 | $19.27 | $1.65 | 2,116,374.0 | -9.13% |
| 2024-09 | $21.37 | $19.91 | $1.46 | 1,671,022.0 | +3.29% |
| 2024-08 | $20.80 | $18.99 | $1.81 | 2,619,405.0 | +6.46% |
| 2024-07 | $20.44 | $19.19 | $1.25 | 5,025,761.0 | -0.99% |
| 2024-06 | $20.45 | $19.35 | $1.10 | 3,395,613.0 | -1.46% |
| 2024-05 | $20.50 | $17.79 | $2.71 | 3,058,894.0 | +10.31% |
| 2024-04 | $18.26 | $17.16 | $1.10 | 3,463,271.0 | +0.06% |
| 2024-03 | $18.59 | $16.72 | $1.87 | 2,742,416.0 | +6.88% |
| 2024-02 | $17.55 | $16.82 | $0.73 | 1,837,154.0 | -1.40% |
| 2024-01 | $18.35 | $17.09 | $1.26 | 2,886,251.0 | -5.21% |
Henkel AG & Co. KGAA ADR-Aktien (HENKY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.19 | $17.20 | $0.99 | 2,557,091.0 | +3.20% |
| 2023-11 | $17.76 | $15.66 | $2.10 | 3,961,340.0 | +11.12% |
| 2023-10 | $16.00 | $15.40 | $0.60 | 2,456,607.0 | +0.00% |
| 2023-09 | $17.44 | $15.47 | $1.97 | 2,538,215.0 | -9.28% |
| 2023-08 | $17.69 | $16.92 | $0.7725 | 1,783,148.0 | -0.29% |
| 2023-07 | $17.92 | $16.87 | $1.05 | 1,328,600.0 | -1.25% |
| 2023-06 | $18.19 | $17.27 | $0.92 | 959,839.0 | -1.62% |
| 2023-05 | $19.04 | $17.75 | $1.29 | 873,176.0 | -2.93% |
| 2023-04 | $19.07 | $18.09 | $0.98 | 606,056.0 | +1.99% |
| 2023-03 | $18.45 | $16.41 | $2.04 | 1,406,967.0 | +5.05% |
| 2023-02 | $17.50 | $16.26 | $1.24 | 1,191,995.0 | +3.67% |
| 2023-01 | $17.03 | $16.07 | $0.96 | 1,081,821.0 | +2.98% |
4.76%
0.58%
Kapitalisierung:
|
Volumen (24h):