Henkel ST

HNKG
🏛️ Deutschland →
63.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 63.00 63.45 62.80 63.05 0.0M
2025-09-29 63.65 63.90 62.95 63.05 0.0M
2025-09-26 63.10 63.75 63.10 63.70 0.0M
2025-09-25 63.70 63.75 63.10 63.45 0.0M
2025-09-24 63.65 63.75 63.05 63.30 0.0M
2025-09-23 64.75 65.05 62.35 63.90 0.0M
2025-09-22 64.95 65.20 64.40 65.20 0.0M
2025-09-19 65.05 65.10 64.60 64.90 0.0M
2025-09-18 65.55 65.80 64.65 65.05 0.0M
2025-09-17 65.20 65.75 64.80 65.75 0.0M
2025-09-16 65.70 65.80 65.15 65.20 0.0M
2025-09-15 67.50 67.50 66.00 66.30 0.0M
2025-09-12 67.45 67.45 66.65 66.65 0.0M
2025-09-11 67.10 67.70 67.10 67.65 0.0M
2025-09-10 68.85 68.90 67.15 67.15 0.0M
2025-09-09 68.25 68.95 68.00 68.35 0.0M
2025-09-08 68.50 68.50 67.45 68.25 0.0M
2025-09-05 67.45 67.95 67.00 67.95 0.0M
2025-09-04 65.90 67.45 65.85 67.30 0.0M
2025-09-03 65.60 66.15 65.60 65.75 0.0M
2025-09-02 66.15 66.55 65.55 66.10 0.0M
2025-09-01 65.95 66.70 65.80 66.25 0.0M
2025-08-29 66.30 66.30 65.40 65.80 0.0M
2025-08-28 66.40 66.60 66.00 66.45 0.0M
2025-08-27 67.15 67.15 66.05 66.05 0.0M
2025-08-26 66.90 67.50 66.85 66.85 0.0M
2025-08-25 67.10 67.60 67.00 67.25 0.0M
2025-08-22 66.70 67.50 66.70 67.45 0.0M
2025-08-21 67.15 67.45 66.80 67.20 0.0M
2025-08-20 66.30 67.45 66.30 67.40 0.0M
2025-08-19 65.40 66.50 65.40 66.40 0.0M
2025-08-18 65.75 65.75 65.15 65.45 0.0M
2025-08-15 65.35 65.95 65.25 65.80 0.0M
2025-08-14 64.95 65.70 64.85 65.30 0.0M
2025-08-13 65.80 65.80 64.95 65.45 0.0M
2025-08-12 64.25 65.85 63.85 65.85 0.0M
2025-08-11 63.80 64.60 63.80 63.95 0.0M
2025-08-08 64.15 64.90 63.55 63.75 0.0M
2025-08-07 61.95 64.20 61.55 63.75 0.0M
2025-08-06 62.80 63.15 61.65 61.95 0.0M
2025-08-05 62.80 62.80 62.00 62.35 0.0M
2025-08-04 62.80 62.80 61.85 62.70 0.0M
2025-08-01 62.15 62.85 61.85 62.15 0.0M
2025-07-31 62.65 62.75 62.20 62.45 0.0M
2025-07-30 63.35 63.35 62.15 62.60 0.0M
2025-07-29 62.60 63.50 62.60 63.35 0.0M
2025-07-28 63.45 64.00 62.55 63.00 0.0M
2025-07-25 63.40 63.50 62.90 63.50 0.0M
2025-07-24 64.00 64.20 63.45 63.45 0.0M
2025-07-23 63.20 64.25 63.20 63.90 0.0M
2025-07-22 62.50 63.05 62.30 63.00 0.0M
2025-07-21 62.80 62.95 62.50 62.55 0.0M
2025-07-18 62.90 63.40 62.35 62.55 0.0M
2025-07-17 63.60 63.60 62.25 62.75 0.0M
2025-07-16 63.10 63.95 62.60 63.25 0.0M
2025-07-15 62.95 63.20 62.55 63.15 0.0M
2025-07-14 61.85 62.55 61.35 62.55 0.0M
2025-07-11 63.05 63.05 61.90 62.20 0.0M
2025-07-10 62.50 63.45 62.40 63.35 0.0M
2025-07-09 62.95 63.00 62.45 62.50 0.0M
2025-07-08 62.25 62.90 61.95 62.60 0.0M
2025-07-07 62.05 62.95 61.90 62.50 0.0M
2025-07-04 62.30 62.75 61.95 62.25 0.0M
2025-07-03 61.35 62.65 61.35 62.30 0.0M
2025-07-02 62.35 62.45 61.50 61.70 0.0M
2025-07-01 61.75 62.35 61.25 62.35 0.0M
2025-06-30 61.60 62.20 61.05 61.70 0.0M
2025-06-27 61.20 61.50 60.75 61.45 0.0M
2025-06-26 61.30 62.00 60.90 60.95 0.0M
2025-06-25 61.10 62.20 60.55 61.35 0.0M
2025-06-24 62.00 62.65 61.30 61.80 0.0M
2025-06-23 60.70 61.50 60.35 61.50 0.0M
2025-06-20 61.00 61.10 60.60 60.80 0.0M
2025-06-19 60.90 60.95 60.55 60.75 0.0M
2025-06-18 61.20 61.50 60.60 61.40 0.0M
2025-06-17 61.40 61.50 60.80 61.15 0.0M
2025-06-16 61.75 62.00 61.15 61.40 0.0M
2025-06-13 62.50 62.50 61.55 61.75 0.0M
2025-06-12 62.75 63.05 62.00 62.55 0.0M
2025-06-11 63.25 63.80 62.75 62.75 0.0M
2025-06-10 63.65 63.85 63.20 63.25 0.0M
2025-06-09 64.00 64.00 63.50 63.60 0.0M
2025-06-06 63.55 64.10 63.40 64.10 0.0M
2025-06-05 64.05 64.40 63.15 63.15 0.0M
2025-06-04 63.80 64.85 63.70 64.15 0.0M
2025-06-03 64.05 64.40 63.25 63.75 0.0M
2025-06-02 64.90 64.90 63.95 64.65 0.0M
2025-05-30 63.85 64.80 63.85 64.80 0.0M
2025-05-29 63.30 64.10 63.30 63.65 0.0M
2025-05-28 63.80 63.80 63.00 63.45 0.0M
2025-05-27 63.55 63.90 63.35 63.90 0.0M
2025-05-26 63.70 63.85 63.20 63.55 0.0M
2025-05-23 63.10 63.25 62.10 63.00 0.0M
2025-05-22 64.15 64.35 63.05 63.50 0.0M
2025-05-21 64.70 65.05 63.75 64.20 0.0M
2025-05-20 63.75 64.40 63.10 63.90 0.0M
2025-05-19 63.40 63.65 62.95 63.65 0.0M
2025-05-16 63.80 64.15 63.00 63.10 0.0M
2025-05-15 63.05 63.90 62.45 63.85 0.0M
2025-05-14 63.50 64.00 63.00 63.05 0.0M
2025-05-13 63.70 64.25 63.10 63.95 0.0M
2025-05-12 62.05 63.70 62.05 63.70 0.0M
2025-05-09 62.15 62.45 60.90 62.00 0.0M
2025-05-08 62.45 63.15 60.90 62.00 0.0M
2025-05-07 62.95 62.95 62.10 62.75 0.0M
2025-05-06 62.75 62.90 62.25 62.80 0.0M
2025-05-05 63.40 63.70 62.55 62.90 0.0M
2025-05-02 62.60 63.40 62.05 63.05 0.0M
2025-04-30 61.55 62.40 61.50 62.10 0.0M
2025-04-29 61.15 61.75 60.80 61.75 0.0M
2025-04-28 63.40 63.80 62.45 63.05 0.0M
2025-04-25 63.05 63.25 62.25 62.80 0.0M
2025-04-24 62.95 63.45 62.00 63.20 0.0M
2025-04-23 61.75 63.05 61.75 62.80 0.0M
2025-04-22 61.15 61.90 60.65 61.85 0.0M
2025-04-17 61.00 61.45 60.40 61.35 0.0M
2025-04-16 61.00 61.65 60.70 60.85 0.0M
2025-04-15 60.95 62.15 60.65 61.75 0.0M
2025-04-14 61.95 61.95 60.50 60.60 0.0M
2025-04-11 61.90 62.40 60.20 61.55 0.0M
2025-04-10 64.00 64.05 60.30 61.40 0.0M
2025-04-09 60.10 65.85 59.90 65.60 0.0M
2025-04-08 62.90 63.15 60.00 60.45 0.0M
2025-04-07 66.00 66.00 61.60 62.40 0.0M
2025-04-04 66.25 67.20 64.15 64.15 0.0M
2025-04-03 65.20 66.85 65.10 66.50 0.0M
2025-04-02 66.65 66.65 65.65 65.70 0.0M
2025-04-01 66.95 67.00 66.05 66.30 0.0M
2025-03-31 66.55 67.00 66.25 66.55 0.0M
2025-03-28 67.60 67.65 66.70 67.20 0.0M
2025-03-27 65.75 67.75 65.40 67.70 0.0M
2025-03-26 66.45 66.60 65.65 65.65 0.0M
2025-03-25 67.15 67.20 66.05 66.50 0.0M
2025-03-24 68.05 68.30 66.70 67.30 0.0M
2025-03-21 68.50 68.65 67.65 67.85 0.0M
2025-03-20 70.00 71.50 67.70 68.30 0.0M
2025-03-19 68.10 68.80 67.50 68.75 0.0M
2025-03-18 68.00 68.80 67.75 68.15 0.0M
2025-03-17 68.00 68.20 67.50 67.80 0.0M
2025-03-14 68.00 68.00 67.35 67.90 0.0M
2025-03-13 67.90 68.10 66.75 68.00 0.0M
2025-03-12 70.00 70.40 67.55 68.05 0.0M
2025-03-11 78.45 79.95 69.55 70.40 0.0M
2025-03-10 78.45 78.70 77.55 77.90 0.0M
2025-03-07 76.55 78.50 76.00 78.50 0.0M
2025-03-06 76.65 77.20 75.40 76.40 0.0M
2025-03-05 76.50 77.05 75.40 76.60 0.0M
2025-03-04 74.40 77.00 74.20 76.45 0.0M
2025-03-03 73.65 75.20 73.35 74.75 0.0M
2025-02-28 72.65 74.45 72.65 73.75 0.0M
2025-02-27 73.15 73.70 72.75 73.35 0.0M
2025-02-26 73.95 74.05 73.05 73.50 0.0M
2025-02-25 73.75 73.75 73.00 73.40 0.0M
2025-02-24 73.50 74.40 73.50 73.90 0.0M
2025-02-21 73.60 73.80 73.05 73.05 0.0M
2025-02-20 74.05 74.30 73.35 73.35 0.0M
2025-02-19 73.75 74.30 73.60 73.85 0.0M
2025-02-18 74.85 74.85 73.65 74.10 0.0M
2025-02-17 74.50 75.20 74.10 74.35 0.0M
2025-02-14 74.70 75.05 74.40 74.60 0.0M
2025-02-13 74.95 75.25 74.00 74.35 0.0M
2025-02-12 73.80 74.10 73.65 74.05 0.0M
2025-02-11 74.40 74.60 73.70 73.80 0.0M
2025-02-10 74.15 74.60 74.00 74.05 0.0M
2025-02-07 74.10 74.85 74.00 74.45 0.0M
2025-02-06 74.20 74.20 73.15 73.15 0.0M
2025-02-05 73.90 73.90 73.40 73.85 0.0M
2025-02-04 74.20 74.45 73.60 73.60 0.0M
2025-02-03 73.70 74.65 73.20 73.85 0.0M
2025-01-31 75.05 75.20 74.50 74.50 0.0M
2025-01-30 74.15 75.10 73.95 74.85 0.0M
2025-01-29 73.90 74.70 73.85 73.85 0.0M
2025-01-28 74.40 74.40 73.85 74.35 0.0M
2025-01-27 73.50 74.70 73.50 74.35 0.0M
2025-01-24 74.45 74.60 73.00 73.95 0.0M
2025-01-23 74.10 74.40 73.35 74.40 0.0M
2025-01-22 73.60 74.05 73.60 73.85 0.0M
2025-01-21 73.20 74.20 73.00 73.60 0.0M
2025-01-20 73.15 73.35 72.90 73.30 0.0M
2025-01-17 73.40 73.80 73.15 73.70 0.0M
2025-01-16 72.40 72.95 71.90 72.95 0.0M
2025-01-15 72.90 73.50 72.65 72.85 0.0M
2025-01-14 73.20 73.55 72.85 73.00 0.0M
2025-01-13 74.00 74.10 73.00 73.00 0.0M
2025-01-10 74.75 74.95 74.50 74.55 0.0M
2025-01-09 74.30 75.45 74.20 75.45 0.0M
2025-01-08 73.15 74.50 73.15 74.20 0.0M
2025-01-07 73.05 73.60 73.00 73.60 0.0M
2025-01-06 72.70 73.10 72.50 72.70 0.0M
2025-01-03 73.75 73.75 72.50 72.50 0.0M
2025-01-02 74.40 74.95 73.15 73.15 0.0M