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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 85,4695
KAPANIŞ 85,3973

En Düşük

DÜŞÜK 68,92

En Yüksek

YÜKSEK 99,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202192,8493,0291,2892,3
05.01.202191,4692,0489,3289,88
06.01.202190,0690,8889,2890,64
07.01.202190,7690,9689,8290,42
08.01.202191,1892,5690,9891,54
11.01.202191,2691,690,2690,56
12.01.202190,5490,6889,189,56
13.01.202189,6689,6688,5689,28
14.01.202189,689,9689,0489,3
15.01.202188,8689,5888,7689,56
18.01.202188,7489,2488,6888,78
19.01.202189,4489,9689,0689,38
20.01.202189,4690,389,390,1
21.01.202189,9890,488989,42
22.01.202189,2489,3688,2888,78
25.01.202188,989,3687,8889,08
26.01.202189,4290,189,1889,4
27.01.202188,9689,7487,6487,9
28.01.202187,0887,9486,3687,1
29.01.20218686,8685,585,5
01.02.202185,968785,7286,92
02.02.202187,2487,5886,1887,3
03.02.202187,6687,7486,5686,56
04.02.202186,587,2686,0487,26
05.02.202187,387,4286,6287,14
08.02.202187,7888,687,4287,54
09.02.202187,487,686,887,4
10.02.202187,6287,6286,887,08
11.02.20218787,6886,886,9
12.02.202186,687,4686,3487,4
15.02.202187,7687,7686,7887,26
16.02.202187,187,1286,0486,04
17.02.202185,285,784,2685,56
18.02.202185,5685,5884,6485,18
19.02.202185,5285,5484,6684,78
22.02.202184,7884,883,6483,64
23.02.202183,6883,8882,883,22
24.02.202182,9483,6682,8483,1
25.02.202183,2883,3482,5282,52
26.02.202182,0682,6481,481,58
01.03.202182,2283,1482,1282,76
02.03.20218383,8282,783,36
03.03.202183,2284,3482,983,32
04.03.20218384,9482,8484,74
05.03.202184,585,768485,34
08.03.20218687,7685,6287,38
09.03.202187,7489,1487,5288,36
10.03.202188,3489,988,2889,44
11.03.202190,390,5687,4287,94
12.03.202187,7488,287,687,92
15.03.202187,7888,9887,788,2
16.03.202188,5288,7888,1488,4
17.03.202189,190,588,9489,9
18.03.20219090,8489,990,34
19.03.202190,1891,5889,8490,4
22.03.202190,329389,6492,96
23.03.202192,8694,8892,7894,52
24.03.202194,294,593,394
25.03.20219496,0293,9295,52
26.03.202195,8696,595,5895,92
29.03.20219697,3695,9697,1
30.03.202197,397,8895,4696,18
31.03.202195,5896,3695,2895,86
01.04.20219797,2494,595,2
06.04.202196,7896,8695,195,88
07.04.20219697,269697
08.04.202197,398,6496,798,34
09.04.202198,3898,7498,1898,6
12.04.202198,8699,598,3298,68
13.04.202198,8499,2298,4698,72
14.04.202198,998,9897,9297,92
15.04.202197,8298,4897,5297,54
16.04.202197,4299,0696,698,92
19.04.202197,0497,996,1896,18
20.04.202195,9496,1494,6494,76
21.04.202195,0496,0694,8496,06
22.04.202196,1497,7495,6297,42
23.04.202197,0897,5695,4896,26
26.04.202196,196,5695,5695,58
27.04.202195,696,4495,4295,92
28.04.202196,296,3895,7295,94
29.04.202196,3297,1895,8696,46
30.04.202196,596,895,5695,56
03.05.202195,6896,2695,195,9
04.05.202195,9696,3494,4894,7
05.05.202195,0696,1694,5296,16
06.05.202196,197,0693,7696,08
07.05.202196,5697,1495,1295,92
10.05.202195,3696,4895,196,48
11.05.202195,9296,0693,9694,52
12.05.202193,6895,2293,6894,52
13.05.202193,5495,3293,1895,32
14.05.202195,8896,1495,595,76
17.05.202195,7696,0295,0695,58
18.05.20219696,2694,7494,88
19.05.202194,194,5292,7893,48
20.05.202194,0694,6493,8694,64
21.05.202194,894,9694,2294,52
25.05.202194,8695,894,7695,56
26.05.202195,7896,2895,4895,7
27.05.202195,7295,7294,2894,3
28.05.202194,2694,9493,8494,56
31.05.202194,594,793,793,82
01.06.202194,1494,793,6894,1
02.06.202194,494,8894,0894,46
03.06.202194,3694,7893,8494,48
04.06.202194,8694,9494,1494,32
07.06.202194,1294,9894,194,86
08.06.202195,1695,2493,4693,82
09.06.202193,7293,7292,6493,08
10.06.202193,1893,2891,9892,24
11.06.202192,1892,5691,3692,26
14.06.202192,593,1692,0292,88
15.06.202193,0893,893,0893,72
16.06.202193,895,393,7694,48
17.06.202194,394,6693,6694,66
18.06.202194,294,2489,3889,48
21.06.202189,489,788,9689,24
22.06.202189,489,9289,2489,9
23.06.202190,390,3689,0489,6
24.06.20219090,9689,8890,1
25.06.202190,190,2889,6489,8
28.06.202189,2290,289,289,82
29.06.202189,8890,3889,6289,86
30.06.202189,8890,1288,6289,04
01.07.202189,5889,5888,5289,06
02.07.202188,9889,488,3888,74
05.07.202188,6889,288,3489,2
06.07.202189,0889,0888,2888,28
07.07.202188,6289,188,1888,94
08.07.202188,588,6486,8487,34
09.07.202187,4688,0287,1687,76
12.07.202187,648887,1487,16
13.07.202187,187,2686,1886,96
14.07.202186,5487,286,2887,12
15.07.202186,9287,0686,1686,42
16.07.202186,4687,0886,2486,72
19.07.202186,3886,5684,9885,44
20.07.202185,3686,3285,1485,76
21.07.202186,3286,8285,6686,6
22.07.202186,6886,8885,5285,78
23.07.202186,586,585,385,88
26.07.202185,685,8885,3285,86
27.07.202185,4685,784,485,56
28.07.202185,8286,185,2685,54
29.07.202185,7486,485,3286,24
30.07.202185,6285,9885,385,48
02.08.202186,2486,485,586,02
03.08.202186,187,1686,0286,66
04.08.202187,1287,8886,9887,58
05.08.202187,6488,5886,3487,5
06.08.202187,4288,587,3687,98
09.08.202187,8888,387,5688,02
10.08.202187,8688,987,8288,68
11.08.202188,6288,9688,4288,44
12.08.202186,6888,4284,887,06
13.08.20218787,5285,6285,7
16.08.202185,685,6883,8484,12
17.08.20218383,2281,8883,08
18.08.202183,1284,0282,882,82
19.08.202182,0282,8681,882,6
20.08.202182,4482,9882,0882,64
23.08.202183,1283,3682,3682,8
24.08.202182,8883,1282,5883
25.08.202182,8883,3482,582,72
26.08.202182,4482,4681,6282,28
27.08.202182,0683,0681,8882,92
30.08.202182,984,1682,7883,84
31.08.202184,1284,3482,782,74
01.09.202182,9483,982,8883,28
02.09.202182,182,782,0282,34
03.09.202182,4282,8281,7682,1
06.09.202182,2682,481,7481,74
07.09.202181,7881,7881,0881,2
08.09.202180,7281,3880,3280,5
09.09.20217979,9678,679,4
10.09.202179,679,878,8879,18
13.09.202179,3879,678,8278,82
14.09.202178,979,2478,5878,74
15.09.202178,578,8878,1878,3
16.09.202179,580,1678,9678,96
17.09.202179,0479,4478,4678,64
20.09.202177,947876,9677,88
21.09.202178,379,7278,2678,96
22.09.202179,379,9479,379,66
23.09.202180,781,379,5479,62
24.09.202179,4879,578,7679,28
27.09.202179,9881,279,9880,96
28.09.202180,8281,5680,6481,06
29.09.202181,3881,6881,181,36
30.09.202181,7681,8880,0480,18
01.10.2021808078,7678,78
04.10.202178,579,4478,4279
05.10.202178,9879,6678,8879,62
06.10.202179,0679,278,1878,5
07.10.202179,3279,778,779,06
08.10.202178,9879,5478,9879,26
11.10.202179,1679,2278,4478,68
12.10.20217878,2677,5677,86
13.10.202177,6277,976,3677,34
14.10.202177,3279,177,1678,28
15.10.202178,478,4477,477,54
18.10.202177,577,877,1877,64
19.10.202177,577,6276,7276,72
20.10.202176,4477,376,3476,5
21.10.202176,377,1276,276,42
22.10.202176,8477,8476,2477,36
25.10.202177,5477,675,9675,96
26.10.202176,277,576,0877,24
27.10.202177,3477,4876,676,74
28.10.202176,676,8676,1676,74
29.10.202176,4877,4475,7877,38
01.11.202177,5278,6477,5278,06
02.11.202178,0679,7277,9679,32
03.11.202179,3480,5279,3480,42
04.11.202180,580,5879,4879,98
05.11.202179,9281,279,7680,8
08.11.202178,278,375,575,54
09.11.202175,678,0675,1477,42
10.11.202177,2878,4677,1677,46
11.11.202177,477,8276,9476,94
12.11.202176,877,1676,276,6
15.11.202176,576,9276,176,7
16.11.202176,7678,1276,377,5
17.11.202177,577,676,5276,9
18.11.202176,87775,575,98
19.11.202175,9876,0475,3275,38
22.11.202175,2275,3274,2674,66
23.11.20217474,6673,874,3
24.11.202174,4874,4873,0473,24
25.11.202173,2473,773,0473,5
26.11.20217373,371,7671,76
29.11.202172,2272,2871,171,1
30.11.202170,570,8869,769,7
01.12.202169,7870,969,3670,74
02.12.202170,371,3870,1670,74
03.12.202171,0671,3270,370,44
06.12.202170,7272,0270,5471,88
07.12.202172,1872,8671,9672,86
08.12.202172,773,0271,6271,66
09.12.202171,7672,1471,0871,16
10.12.202170,9271,5670,6671,26
13.12.202171,2671,3670,5670,82
14.12.202170,9471,3870,4670,9
15.12.202171,1671,37070
16.12.202170,6470,7870,0670,28
17.12.202170,0670,7270,0670,64
20.12.202169,9669,9868,9269,76
21.12.202170,2470,6469,5269,52
22.12.202169,570,1669,2470,16
23.12.202170,2270,870,1870,64
27.12.202170,5271,1670,2871,06
28.12.202171,271,8471,0871,68
29.12.202171,8472,0871,3271,64
30.12.202171,7271,7871,1471,14