Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Henkel AG & Co. KGaA logosu
HEN3.DE
Henkel AG & Co. KGaA
16:11:33
70.4 €
0.0000 (%0.00)
Önceki Kapanış: 71.04
Düşük₺70.24
Yüksek₺71.02
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HEN3.DE: Henkel AG & Co. KGaA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 85,3704
KAPANIŞ 85,4611

En Düşük

DÜŞÜK 62,24

En Yüksek

YÜKSEK 96,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202091,892,1891,1691,16
03.01.202090,591,3890,291,22
06.01.202090,8291,4890,2291,48
07.01.202091,9892,749191,58
08.01.202090,8692,390,8691,74
09.01.202092,593,692,393,04
10.01.202093,2894,4493,2893,62
13.01.202093,5693,8892,8293,02
14.01.202093,1893,8292,8493,12
15.01.202093,0693,793,0693,18
16.01.202093,393,8292,693,16
17.01.202093,1293,9893,1293,44
20.01.202093,1294,4293,1294,42
21.01.202094,1495,5893,7694,92
22.01.202094,9295,2694,3294,34
23.01.202093,3494,0293,293,9
24.01.202094,0495,9693,9895,64
27.01.202094,3295,1493,2493,6
28.01.202093,794,0893,0493,32
29.01.202093,1694,0892,9893,72
30.01.202093,393,5292,7493,44
31.01.202093,793,8891,891,94
03.02.20209293,2691,7493,12
04.02.202093,495,0493,3894,64
05.02.202094,4496,2694,1895,54
06.02.202095,9296,6295,6696,02
07.02.202096,196,3893,9894,22
10.02.20209494,593,7894,06
11.02.202094,394,9494,0494,2
12.02.202094,1294,2693,4894,16
13.02.202093,7694,1492,8893,28
14.02.202093,1293,5292,7493,3
17.02.202093,2493,591,7492,54
18.02.20209292,4291,7892,2
19.02.202092,793,8692,293,86
20.02.202093,5693,8892,8693,04
21.02.202092,6693,0692,2692,54
24.02.202091,3491,4489,390,02
25.02.202090,4290,728989,12
26.02.202089,0689,2286,7288,18
27.02.202086,4487,568686,48
28.02.202085,385,5482,4283,68
02.03.202082,284,98284,1
03.03.202084,2685,8483,6684,36
04.03.202083,886,5683,886,56
05.03.202085,187,1680,8282,04
06.03.202080,181,479,5280,2
09.03.202076,877,467575,38
10.03.202076,02787474,3
11.03.202075,17774,3274,52
12.03.202071,1471,7266,9468,5
13.03.202069,4273,1667,6868,26
16.03.202064,966,8862,2465,66
17.03.202067,768,2663,5664,94
18.03.202062,967,5462,5666,04
19.03.202067,6270,2666,468,34
20.03.202071,3472,4268,669,42
23.03.202066,167,8665,2266,72
24.03.202068,571,4468,271,44
25.03.202072,1473,0269,0671,68
26.03.20207072,0869,971,9
27.03.202070,472,0669,9871,64
30.03.202071,987269,5871,28
31.03.202071,8873,270,7473,2
01.04.202071,2271,7869,470,88
02.04.202070,973,1670,473,16
03.04.202073,274,5271,8872,02
06.04.202073,874,3673,4473,86
07.04.202075,777,4675,0276,78
08.04.20207577,77577,4
09.04.202077,4678,3676,578,02
14.04.202078,579,6477,6879,46
15.04.202079,0879,9875,8475,84
16.04.202076,477,6476,0677,26
17.04.202078,8279,5478,178,2
20.04.202078,2678,876,7478,8
21.04.202078,0678,5276,2676,26
22.04.202076,8877,7676,8477,5
23.04.202077,7679,2676,4878,74
24.04.20207878,5877,3477,44
27.04.202078,678,9677,8678,22
28.04.202078,1880,8878,1880,14
29.04.202080,181,0679,680,98
30.04.202082,582,681,0481,04
04.05.202079,8680,2277,9878,44
05.05.202078,7479,378,1878,82
06.05.202078,6879,4478,178,5
07.05.202078,879,0677,778
08.05.202078,579,9878,579,6
11.05.202079,9680,3876,4677,42
12.05.202076,8279,3276,8278,92
13.05.202077,577,9675,7275,9
14.05.20207577,247576,5
15.05.202076,477,3276,276,86
18.05.202077,7479,277,7279,2
19.05.202079,7279,7277,8478,02
20.05.202077,577,7476,5277,62
21.05.202076,2677,8476,2677,34
22.05.202076,577,5476,176,9
25.05.202077,3478,487778,34
26.05.202079,1879,6678,5278,8
27.05.20207979,3677,8478,54
28.05.20207979,8678,7279,58
29.05.202079,2680,3678,0480,28
02.06.202081,3481,580,4680,86
03.06.202081,384,981,0684,68
04.06.202084,9285,884,0684,92
05.06.202085,486,4484,7686,3
08.06.202085,2886,484,5286,3
09.06.202086,5486,5483,2483,86
10.06.202083,8684,7283,4283,98
11.06.202082,8283,3882,2682,34
12.06.20208283,0281,1281,8
15.06.202080,3281,579,281,34
16.06.202081,8484,9881,584,6
17.06.202084,5485,784,185,16
18.06.202083,583,5481,6482,62
19.06.202082,9883,982,2683,76
22.06.202082,9283,248282
23.06.202082,5482,948282,42
24.06.20208282,1478,8478,84
25.06.202079,2481,7678,8681,38
26.06.202081,9482,3681,4481,54
29.06.202081,0882,1680,0681,82
30.06.202082,088481,8482,88
01.07.202082,3284,5482,2283,96
02.07.202084,4684,9283,6484,8
03.07.202084,988583,2283,34
06.07.202084,784,9483,5884,14
07.07.202083,6685,383,6683,84
08.07.202083,5284,7883,3884,28
09.07.202084,484,6682,5282,62
10.07.202082,0283,668283,48
13.07.202084,4285,7284,2685,54
14.07.202084,328583,4885
15.07.202085,4486,3685,1685,88
16.07.202085,3887,3485,1886,54
17.07.202086,5687,1486,386,42
20.07.202085,786,9885,1686,76
21.07.202087,6887,987,0287,08
22.07.202086,4286,785,8486,12
23.07.202086,4487,0886,186,92
24.07.202086,4286,6485,485,8
27.07.202085,4685,8884,8685,28
28.07.202085,2885,8883,9885,14
29.07.202085,2885,8484,9285,5
30.07.202085,5685,883,5683,72
31.07.202083,5884,7683,483,4
03.08.202083,684,4682,7484,04
04.08.202084,2684,6282,6483,94
05.08.202084,3287,384,385,9
06.08.202084,885,682,5685,4
07.08.202085,5685,5883,3283,76
10.08.202084,5285,0683,8684,5
11.08.20208487,048485,46
12.08.202085,3886,4485,1286,44
13.08.202086,5286,9485,9686,2
14.08.202086,286,4685,0486,22
17.08.202085,8486,1685,1686,04
18.08.202085,4687,0485,0487,04
19.08.202087,0687,5686,5287,56
20.08.202086,8287,386,2686,44
21.08.202086,5286,8485,3486,38
24.08.202086,788,5486,6888,08
25.08.202088,6288,7887,387,52
26.08.202087,4287,9886,6687,98
27.08.20208888,187,3487,64
28.08.202087,8687,868686,28
31.08.202086,6487,185,5685,56
01.09.202086,286,3485,1885,86
02.09.202086,687,7286,1486,88
03.09.202087,2488,2486,3886,8
04.09.20208686,684,9285,36
07.09.202085,4886,685,2686,6
08.09.202086,5887,1285,0285,28
09.09.202085,487,9885,487,76
10.09.202087,9492,2887,7290,68
11.09.202090,7691,0690,0290,52
14.09.202090,991,4690,0490,16
15.09.202090,1291,5690,0691,04
16.09.202090,9891,290,2890,52
17.09.202089,5290,7888,6490,56
18.09.202090,4490,5289,589,5
21.09.202089,2689,486,986,96
22.09.202087,0888,828787,78
23.09.202088,2889,68888,92
24.09.202088,1489,6887,7687,96
25.09.202088,3488,5286,186,5
28.09.202087,3287,8886,9687,76
29.09.202088,489,6887,489,34
30.09.202089,0889,988,2689,32
01.10.202090,0890,0889,289,84
02.10.202089,3690,1688,6289,88
05.10.202090,191,049091
06.10.202091,4691,4690,2490,98
07.10.202090,8691,5290,6891,52
08.10.202091,7692,6691,4492,06
09.10.20209495,1492,0893,34
12.10.202092,5693,3291,592,42
13.10.202092,0692,290,5691,56
14.10.202092,192,9891,892,68
15.10.202091,391,890,6890,74
16.10.202091,349290,9691,38
19.10.202091,5892,3490,4690,46
20.10.202090,4291,4290,390,8
21.10.202091,2291,2289,6290,34
22.10.202090,0891,0488,990,44
23.10.202090,2291,3690,1690,62
26.10.202090,0290,5288,7888,84
27.10.202089,4289,4288,0288,56
28.10.202086,8487,384,6485,06
29.10.202084,685,4883,6483,92
30.10.202083,283,9482,5883,52
02.11.202083,9684,883,4684,6
03.11.20208586,1884,3685,92
04.11.202085,4488,1284,7687,82
05.11.202087,8889,187,3688,52
06.11.202088,1688,587,3888,36
09.11.202089,293,688,9492,12
10.11.202090,7893,690,7892,98
11.11.202091,0292,990,891,62
12.11.202090,991,890,690,84
13.11.202090,190,890,190,72
16.11.202090,5491,7290,1290,72
17.11.202090,2890,7289,0689,28
18.11.202088,8289,5488,1888,78
19.11.202087,588,0686,9487,12
20.11.202086,8287,8286,3287,22
23.11.202087,487,828787
24.11.202087,8888,187,1887,52
25.11.202087,4289,4687,389,16
26.11.202089,3289,8289,389,76
27.11.202089,7290,8689,4889,86
30.11.202090,7491,0289,9890,24
01.12.202091,1491,2689,1889,26
02.12.20208989,5288,0288,36
03.12.202089,3689,5888,2288,74
04.12.202088,4489,3488,389,34
07.12.202088,9689,488,4688,78
08.12.202088,5889,4288,289,3
09.12.202089,5490,3489,1689,32
10.12.202089,490,2689,3889,86
11.12.202089,6489,9288,3888,38
14.12.202089,589,8488,5688,56
15.12.202088,3490,0488,3489,08
16.12.202089,4291,6289,3691,36
17.12.202091,489290,2490,24
18.12.202089,891,4689,5491,16
21.12.202090,4890,8488,4289,2
22.12.202089,3490,4289,2290,14
23.12.202090,2490,5489,6490,48
28.12.202091,1892,49192,02
29.12.202092,492,8292,0692,46
30.12.202092,6292,892,0692,3