Henkel VZO

HNKG_p
🏛️ Deutschland →
69.12
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:25 69.00 69.00 69.00 69.00 0.2K
08:30 69.26 69.26 69.00 69.00 0.1K
08:40 69.04 69.04 69.04 69.04 0.1K
08:50 68.98 68.98 68.98 68.98 0.0K
08:55 68.98 68.98 68.98 68.98 0.0K
09:00 68.94 68.94 68.50 68.50 2.1K
09:05 68.64 68.70 68.64 68.70 0.5K
09:10 68.70 68.80 68.70 68.78 0.9K
09:15 68.78 68.78 68.78 68.78 0.1K
09:25 68.76 68.76 68.76 68.76 0.1K
09:30 68.72 68.72 68.72 68.72 0.0K
09:35 68.82 68.82 68.82 68.82 0.3K
09:40 68.86 68.86 68.86 68.86 0.1K
09:45 68.82 68.82 68.82 68.82 0.2K
09:50 68.90 68.96 68.90 68.96 0.1K
10:00 68.86 68.86 68.82 68.82 0.0K
10:05 68.88 68.98 68.88 68.98 0.1K
10:20 69.00 69.00 69.00 69.00 0.2K
10:40 68.94 68.94 68.94 68.94 0.0K
10:50 68.88 68.88 68.88 68.88 0.1K
11:10 68.80 68.82 68.80 68.82 0.3K
11:45 69.00 69.04 69.00 69.04 0.7K
12:20 69.14 69.14 69.14 69.14 0.2K
13:20 68.90 68.90 68.84 68.84 0.4K
13:25 68.90 68.90 68.90 68.90 0.0K
13:30 68.84 68.84 68.82 68.82 3.1K
13:45 68.86 68.86 68.86 68.86 0.1K
13:55 68.84 68.84 68.84 68.84 0.2K
14:10 68.78 68.78 68.78 68.78 0.1K
14:15 68.76 68.76 68.74 68.74 0.2K
14:40 68.88 68.88 68.88 68.88 0.0K
14:45 68.78 68.78 68.78 68.78 0.0K
14:50 68.80 68.80 68.80 68.80 0.0K
15:10 69.02 69.02 68.98 68.98 0.7K
15:15 69.08 69.08 69.08 69.08 0.1K
15:20 69.10 69.10 69.10 69.10 0.4K
15:35 69.18 69.18 69.18 69.18 0.1K
15:45 69.16 69.16 69.16 69.16 0.0K
15:50 69.10 69.10 69.10 69.10 0.0K
16:05 69.20 69.20 69.20 69.20 0.1K
16:10 69.18 69.18 69.18 69.18 0.1K
16:20 69.14 69.20 69.14 69.20 0.8K
16:25 69.24 69.24 69.20 69.20 0.7K
16:30 69.22 69.24 69.20 69.20 1.8K
16:35 69.14 69.14 69.14 69.14 0.2K
16:45 69.08 69.08 69.08 69.08 0.5K
17:15 69.10 69.10 69.10 69.10 0.2K
17:20 69.00 69.04 69.00 69.04 0.0K
17:45 69.18 69.18 69.18 69.18 0.0K
18:00 68.88 68.88 68.88 68.88 0.2K
18:10 69.16 69.16 68.88 68.88 0.2K
18:35 68.96 68.96 68.96 68.96 0.0K
19:05 68.94 68.94 68.94 68.94 0.0K
19:10 69.20 69.20 69.20 69.20 0.0K
19:30 69.14 69.14 69.14 69.14 0.0K
20:00 69.00 69.00 69.00 69.00 0.1K
20:05 68.92 68.92 68.90 68.90 0.1K
21:30 68.98 68.98 68.98 68.98 0.0K
21:40 68.98 68.98 68.98 68.98 0.1K
22:00 68.98 68.98 68.98 68.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 69.22 69.26 68.56 69.12 0.0M
2025-09-26 69.16 69.46 68.46 69.06 0.0M
2025-09-25 69.22 69.26 68.50 68.98 0.0M
2025-09-24 69.38 69.46 68.74 69.24 0.0M
2025-09-23 71.10 72.10 68.64 69.52 0.0M
2025-09-22 71.96 71.96 71.02 71.36 0.0M
2025-09-19 72.06 72.06 71.30 72.00 0.0M
2025-09-18 72.42 72.66 71.74 72.00 0.0M
2025-09-17 72.76 72.80 72.28 72.34 0.0M
2025-09-16 73.04 73.48 72.18 72.94 0.0M
2025-09-15 73.92 74.14 72.94 72.94 0.0M
2025-09-12 74.18 74.26 73.40 73.90 0.0M
2025-09-11 73.92 74.50 73.62 74.10 0.0M
2025-09-10 74.92 75.26 73.78 74.00 0.0M
2025-09-09 75.18 76.20 74.76 74.84 0.0M
2025-09-08 75.02 75.32 74.14 75.28 0.0M
2025-09-05 73.98 74.32 73.16 74.16 0.0M
2025-09-04 72.48 73.98 72.32 73.84 0.0M
2025-09-03 72.12 72.48 71.76 72.34 0.0M
2025-09-02 72.30 72.58 71.44 72.22 0.0M
2025-09-01 72.28 72.52 71.98 72.04 0.0M
2025-08-29 72.36 72.42 71.76 72.14 0.0M
2025-08-28 72.62 72.78 71.90 72.14 0.0M
2025-08-27 73.82 73.86 72.44 72.76 0.0M
2025-08-26 73.42 74.12 73.28 73.80 0.0M
2025-08-25 73.96 73.98 73.30 73.34 0.0M
2025-08-22 73.12 73.96 73.12 73.96 0.0M
2025-08-21 73.88 73.98 73.10 73.44 0.0M
2025-08-20 72.24 73.92 72.24 73.88 0.0M
2025-08-19 71.44 72.78 71.22 72.62 0.0M
2025-08-18 71.76 71.82 71.24 71.48 0.0M
2025-08-15 71.60 72.38 71.40 71.42 0.0M
2025-08-14 71.88 72.24 71.20 71.92 0.0M
2025-08-13 71.60 71.98 71.38 71.94 0.0M
2025-08-12 70.20 71.60 69.94 71.52 0.0M
2025-08-11 69.40 70.52 69.40 70.06 0.0M
2025-08-08 69.84 70.30 68.94 69.94 0.0M
2025-08-07 67.16 69.60 66.62 69.40 0.0M
2025-08-06 67.80 67.86 66.60 67.04 0.0M
2025-08-05 67.38 68.04 67.00 68.00 0.0M
2025-08-04 67.66 67.80 66.72 67.50 0.0M
2025-08-01 67.50 67.90 66.98 67.10 0.0M
2025-07-31 67.98 68.02 67.32 67.64 0.0M
2025-07-30 68.50 68.78 67.62 67.68 0.0M
2025-07-29 68.36 69.08 68.06 68.50 0.0M
2025-07-28 68.98 69.54 67.86 68.30 0.0M
2025-07-25 69.22 69.22 68.10 68.84 0.0M
2025-07-24 69.18 69.58 68.72 69.04 0.0M
2025-07-23 68.52 69.68 68.50 69.44 0.0M
2025-07-22 67.86 68.48 67.50 68.26 0.0M
2025-07-21 67.92 68.16 67.58 67.94 0.0M
2025-07-18 68.02 68.82 67.70 67.90 0.0M
2025-07-17 68.28 68.34 67.54 67.92 0.0M
2025-07-16 68.54 68.60 67.62 67.90 0.0M
2025-07-15 68.98 68.98 68.08 68.66 0.0M
2025-07-14 67.54 68.12 67.08 68.06 0.0M
2025-07-11 68.46 68.62 67.52 67.52 0.0M
2025-07-10 68.16 68.78 68.02 68.76 0.0M
2025-07-09 67.72 68.54 67.32 68.20 0.0M
2025-07-08 67.44 67.98 66.94 67.98 0.0M
2025-07-07 67.82 68.08 67.20 67.44 0.0M
2025-07-04 68.20 68.24 67.68 67.68 0.0M
2025-07-03 67.20 68.44 66.46 68.44 0.0M
2025-07-02 67.40 67.46 66.34 67.00 0.0M
2025-07-01 66.98 67.44 66.28 67.24 0.0M
2025-06-30 67.16 67.24 66.56 66.76 0.0M
2025-06-27 67.00 67.28 66.32 66.84 0.0M
2025-06-26 66.34 67.60 66.34 66.72 0.0M
2025-06-25 66.92 67.10 66.02 66.24 0.0M
2025-06-24 66.62 68.00 66.54 66.92 0.0M
2025-06-23 66.18 66.52 65.70 66.50 0.0M
2025-06-20 66.02 66.58 65.82 65.92 0.0M
2025-06-19 66.40 66.40 65.80 65.82 0.0M
2025-06-18 66.68 66.68 65.90 66.12 0.0M
2025-06-17 67.70 67.80 66.36 66.66 0.0M
2025-06-16 67.40 67.70 66.86 67.62 0.0M
2025-06-13 68.00 68.90 67.24 67.46 0.0M
2025-06-12 68.98 68.98 67.90 68.42 0.0M
2025-06-11 69.90 70.10 69.02 69.02 0.0M
2025-06-10 69.58 70.16 69.30 69.74 0.0M
2025-06-09 69.94 70.16 69.50 69.70 0.0M
2025-06-06 70.02 70.04 69.60 69.78 0.0M
2025-06-05 70.32 70.68 69.72 69.72 0.0M
2025-06-04 69.98 71.00 69.52 70.64 0.0M
2025-06-03 70.56 70.56 69.36 69.98 0.0M
2025-06-02 70.76 70.76 69.94 70.64 0.0M
2025-05-30 70.54 71.10 70.42 70.70 0.0M
2025-05-29 70.30 70.76 69.84 70.76 0.0M
2025-05-28 70.66 70.68 69.52 69.68 0.0M
2025-05-27 70.80 70.98 70.50 70.68 0.0M
2025-05-26 70.76 70.98 70.34 70.84 0.0M
2025-05-23 69.90 70.20 69.14 70.12 0.0M
2025-05-22 70.74 71.16 69.92 70.34 0.0M
2025-05-21 71.62 71.98 70.74 70.88 0.0M
2025-05-20 70.48 71.28 70.08 71.04 0.0M
2025-05-19 70.42 70.58 70.04 70.48 0.0M
2025-05-16 70.48 70.90 70.00 70.40 0.0M
2025-05-15 70.04 70.86 69.16 70.22 0.0M
2025-05-14 70.52 71.00 69.66 70.20 0.0M
2025-05-13 70.82 71.58 70.10 70.22 0.0M
2025-05-12 69.10 71.20 69.10 70.76 0.0M
2025-05-09 68.74 68.98 67.18 68.98 0.0M
2025-05-08 69.22 69.98 67.00 68.76 0.0M
2025-05-07 68.58 68.92 68.36 68.90 0.0M
2025-05-06 69.04 69.18 68.36 68.66 0.0M
2025-05-05 69.64 69.84 68.82 69.18 0.0M
2025-05-02 68.90 69.76 68.48 69.46 0.0M
2025-04-30 67.74 69.00 67.58 68.70 0.0M
2025-04-29 66.88 68.28 66.64 67.82 0.0M
2025-04-28 68.62 69.62 68.50 68.96 0.0M
2025-04-25 68.90 68.92 68.42 68.72 0.0M
2025-04-24 68.96 69.16 68.32 68.76 0.0M
2025-04-23 68.30 69.16 67.88 68.68 0.0M
2025-04-22 67.44 68.12 66.66 67.94 0.0M
2025-04-17 67.16 67.70 66.50 67.22 0.0M
2025-04-16 67.84 67.98 66.82 66.82 0.0M
2025-04-15 66.32 68.20 66.10 67.96 0.0M
2025-04-14 67.76 67.88 65.92 66.30 0.0M
2025-04-11 68.24 68.58 66.52 67.56 0.0M
2025-04-10 71.00 71.00 67.18 68.04 0.0M
2025-04-09 67.38 70.34 66.02 69.86 0.0M
2025-04-08 69.78 69.90 67.18 67.18 0.0M
2025-04-07 70.88 71.00 68.58 69.28 0.0M
2025-04-04 73.42 74.46 71.22 71.30 0.0M
2025-04-03 72.36 74.10 72.02 73.54 0.0M
2025-04-02 73.64 73.94 72.50 72.94 0.0M
2025-04-01 73.90 74.08 73.16 73.40 0.0M
2025-03-31 73.60 73.94 73.10 73.68 0.0M
2025-03-28 74.48 74.68 73.54 73.88 0.0M
2025-03-27 72.32 74.76 72.14 74.46 0.0M
2025-03-26 72.98 73.18 72.16 72.34 0.0M
2025-03-25 73.34 73.68 72.58 73.00 0.0M
2025-03-24 74.98 74.98 73.24 73.48 0.0M
2025-03-21 74.96 75.90 74.36 74.76 0.0M
2025-03-20 74.74 75.60 74.58 75.12 0.0M
2025-03-19 75.12 75.50 74.28 74.80 0.0M
2025-03-18 75.80 76.34 75.00 75.52 0.0M
2025-03-17 75.92 76.20 75.50 76.02 0.0M
2025-03-14 75.36 76.30 74.60 75.80 0.0M
2025-03-13 74.88 75.66 73.88 75.32 0.0M
2025-03-12 78.22 78.48 74.74 75.18 0.1M
2025-03-11 86.82 87.90 77.60 78.00 0.2M
2025-03-10 87.28 88.42 86.32 86.48 0.0M
2025-03-07 85.96 87.68 85.14 87.30 0.0M
2025-03-06 85.24 86.58 84.48 86.08 0.0M
2025-03-05 85.02 86.20 84.32 85.64 0.0M
2025-03-04 83.76 85.50 83.74 84.50 0.0M
2025-03-03 82.80 84.40 82.22 83.80 0.0M
2025-02-28 81.34 83.12 81.34 83.12 0.0M
2025-02-27 83.06 83.16 81.68 81.76 0.0M
2025-02-26 83.96 84.28 82.60 83.08 0.0M
2025-02-25 84.58 84.58 83.02 83.58 0.0M
2025-02-24 84.16 84.84 83.68 84.62 0.0M
2025-02-21 83.34 84.04 83.34 83.88 0.0M
2025-02-20 83.90 84.18 83.32 83.66 0.0M
2025-02-19 84.46 84.62 83.62 83.86 0.0M
2025-02-18 84.90 85.22 83.82 84.54 0.0M
2025-02-17 84.54 85.62 84.42 84.96 0.0M
2025-02-14 85.44 85.50 84.72 85.12 0.0M
2025-02-13 84.78 85.72 84.24 85.44 0.0M
2025-02-12 83.82 84.92 83.70 84.70 0.0M
2025-02-11 84.22 84.72 83.74 83.88 0.0M
2025-02-10 84.80 84.80 84.04 84.26 0.0M
2025-02-07 83.48 85.08 83.48 84.46 0.0M
2025-02-06 84.24 84.46 83.30 83.68 0.0M
2025-02-05 83.46 84.28 83.06 84.28 0.0M
2025-02-04 83.48 84.18 83.38 83.74 0.0M
2025-02-03 82.62 84.14 82.60 83.80 0.0M
2025-01-31 84.82 85.12 83.92 83.92 0.0M
2025-01-30 84.30 85.06 83.92 85.00 0.0M
2025-01-29 83.60 84.60 82.42 84.36 0.0M
2025-01-28 84.04 84.58 83.38 83.38 0.0M
2025-01-27 83.46 84.36 82.92 84.08 0.0M
2025-01-24 84.02 84.50 83.00 83.58 0.0M
2025-01-23 83.42 84.00 83.20 83.90 0.0M
2025-01-22 83.54 84.00 83.32 83.72 0.0M
2025-01-21 82.32 83.82 82.20 83.58 0.0M
2025-01-20 83.08 83.36 82.36 82.36 0.0M
2025-01-17 82.56 83.76 82.54 83.36 0.0M
2025-01-16 82.60 82.92 81.66 82.50 0.0M
2025-01-15 83.04 84.00 82.50 82.54 0.0M
2025-01-14 83.22 83.30 82.52 83.12 0.0M
2025-01-13 84.34 84.34 82.88 83.00 0.0M
2025-01-10 84.40 85.10 84.12 84.46 0.0M
2025-01-09 84.30 84.94 84.00 84.94 0.0M
2025-01-08 83.08 84.38 82.80 84.08 0.0M
2025-01-07 82.34 83.40 82.34 83.04 0.0M
2025-01-06 82.64 83.00 81.90 82.46 0.0M
2025-01-03 83.30 83.34 82.50 82.86 0.0M
2025-01-02 84.56 84.96 82.82 83.16 0.0M