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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 64,8356
KAPANIŞ 64,8768

En Düşük

DÜŞÜK 56,56

En Yüksek

YÜKSEK 83,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202271,572,5471,572,36
04.01.202272,5873,4272,4273,24
05.01.202273,274,5272,7874,2
06.01.202273,874,4873,4673,52
07.01.202273,4674,7873,2274,2
10.01.202274,5275,8874,4675,54
11.01.20227778,576,4478,42
12.01.202278,579,6278,3879,26
13.01.20228080,1678,9480,16
14.01.202280,1682,479,8682,34
17.01.202282,883,48080
18.01.20228080,3479,0879,42
19.01.20227979,8677,3877,52
20.01.202277,778,0677,0477,76
21.01.202277,177,7276,4676,96
24.01.202276,7677,476,176,24
25.01.202276,7877,975,7677,72
26.01.202277,9278,5877,377,54
27.01.202277,178,9877,0278,72
28.01.20227474,569,869,8
31.01.202270,5472,8670,5472,46
01.02.202272,572,8470,8871,76
02.02.202271,8872,4671,471,4
03.02.202271,371,570,570,7
04.02.202270,7671,2270,4670,82
07.02.202271,3472,1671,0871,84
08.02.202272,0873,3471,9873,14
09.02.202273,7874,4473,0273,16
10.02.202273,1674,472,1874,32
11.02.202273,8675,7873,6875,62
14.02.202274,4874,7672,8673,52
15.02.202273,2673,4472,4273,08
16.02.202273,2274,0873,173,18
17.02.202273,574,2873,4273,92
18.02.202274,5275,3473,7473,74
21.02.202274,3874,4472,1472,46
22.02.202271,1272,0870,871,78
23.02.202271,8275,3671,7873,22
24.02.20227171,3468,8468,94
25.02.202269,4472,5469,0672
28.02.202270,7471,3869,9270,84
01.03.202270,7871,468,9668,96
02.03.202268,568,7265,7866,58
03.03.202266,3466,3664,2864,28
04.03.202263,863,8660,9662,96
07.03.202261,0663,2859,4262,82
08.03.202262,1863,5461,4862,64
09.03.202264,5265,5463,865,54
10.03.202265,7666,763,8663,96
11.03.202264,0865,6263,4264,3
14.03.202264,966,2464,4865,74
15.03.202265,365,3264,2864,44
16.03.202265,4465,6664,5664,86
17.03.202264,1664,6263,2664,62
18.03.202264,1264,562,362,74
21.03.202262,7663,3262,2662,44
22.03.202262,4463,0661,3463
23.03.202263,164,6462,8863,28
24.03.202263,4263,6461,5861,7
25.03.202261,761,760,660,92
28.03.202261,0862,2861,0461,32
29.03.202262,0463,561,9462,56
30.03.202262,2462,361,1261,36
31.03.202261,5262,0860,5260,68
01.04.202260,8261,1260,3660,4
04.04.202260,7261,0259,9260,4
05.04.202258,8659,658,3659,02
06.04.202258,7259,7258,1659,54
07.04.202259,6460,259,1659,62
08.04.202260,1461,5859,7861,52
11.04.202261,2661,359,7859,94
12.04.20225959,5857,9659,46
13.04.202259,459,4658,559,12
14.04.202259,4260,0459,0659,54
19.04.202259,4659,6457,658,6
20.04.202258,860,858,760,76
21.04.202260,9261,2860,4260,72
22.04.202260,1661,4660,0460,54
25.04.202259,6661,7459,4861,58
26.04.202262,363,561,1861,18
27.04.202261,36260,5461,88
28.04.202262,563,2662,2463,18
29.04.20225861,5656,5661,36
02.05.202259,6261,1257,8460,48
03.05.202260,361,3660,1460,96
04.05.202261,2661,2660,4460,72
05.05.202261,4861,9859,0659,56
06.05.202259,5261,6259,461,38
09.05.202261,1661,960,0261,42
10.05.202261,764,4261,663,24
11.05.202263,7464,2862,8663,3
12.05.202262,5463,3261,6662,74
13.05.202263,1863,9462,862,9
16.05.20226363,4661,9863,46
17.05.202263,864,2863,5863,58
18.05.202263,763,862,8262,9
19.05.202262,862,860,9861,58
20.05.202262,0262,261,3461,78
23.05.202262,662,9462,1862,62
24.05.202261,8662,2261,661,68
25.05.202261,9862,4461,6861,96
26.05.202261,9662,9861,9662,7
27.05.202261,7462,4261,1861,66
30.05.20226263,0861,763,08
31.05.202262,7263,762,5263,7
01.06.20226464,3862,7662,76
02.06.20226363,3462,5262,96
03.06.202263,3863,3862,4662,58
06.06.202262,9463,6662,6863,22
07.06.202262,7262,9661,7462,24
08.06.202262,3662,3861,4461,7
09.06.202261,4462,661,3661,36
10.06.202261,0461,3259,4460,02
13.06.202259,3459,8458,8459,7
14.06.202259,9660,6658,7858,78
15.06.202259,0460,165959,38
16.06.202259,0259,1857,4857,54
17.06.202257,6858,357,358,26
20.06.202258,3260,6658,0660,34
21.06.202260,0860,8660,0460,08
22.06.202259,5660,3859,1859,88
23.06.202259,5859,9658,8859,54
24.06.202260,0460,7259,6860,36
27.06.202260,661,1260,5260,9
28.06.202259,6461,0259,5460,5
29.06.202260,0460,4459,3459,8
30.06.202259,259,258,3258,78
01.07.202258,6659,5458,559,38
04.07.202259,660,7859,5259,96
05.07.202260,3261,0259,9460,04
06.07.202260,6861,4260,3660,94
07.07.202261,3661,3660,1861,04
08.07.202260,962,1860,3861,88
11.07.202261,4862,5661,3661,54
12.07.202261,2861,3860,5461,26
13.07.202261,0461,8660,7461,64
14.07.202261,261,5860,2860,34
15.07.202260,7261,8660,6261,06
18.07.202260,9661,9260,9261,2
19.07.202260,0662,3260,0662,02
20.07.202262,0462,4460,561,14
21.07.202261,2861,8860,8461,6
22.07.202261,3861,6660,5461,28
25.07.202260,9461,7660,8261,28
26.07.202261,361,961,0261,9
27.07.202262,162,4661,461,52
28.07.202261,8461,8661,2461,5
29.07.202261,8263,0461,662,28
01.08.202262,163,0862,0462,6
02.08.202262,6463,1662,4862,74
03.08.202262,6463,6862,3863,58
04.08.202263,8864,4263,6464,08
05.08.202263,9464,2463,5863,82
08.08.202264,2664,926464,74
09.08.202264,926563,8664,72
10.08.202264,6465,2664,2464,8
11.08.202265,165,1463,864,44
12.08.202264,6265,1264,2264,78
15.08.202265,565,963,3665,12
16.08.202265,266,1665,265,84
17.08.202266,2267,8865,4866,52
18.08.202266,8867,5666,4666,72
19.08.202266,566,966,3466,56
22.08.202266,3466,3865,566,16
23.08.202266,2667,165,9466
24.08.202266,166,865,7465,94
25.08.202266,566,9666,1266,3
26.08.202266,5666,5864,6865,18
29.08.202264,5465,2464,1665,24
30.08.202265,7866,7865,6466,46
31.08.202266,8867,0664,2464,24
01.09.202263,8463,8662,8463,32
02.09.202262,7263,4262,362,92
05.09.202261,9262,360,8262,3
06.09.202262,3263,246262,5
07.09.202261,5862,3261,362,22
08.09.202262,6462,7460,8661,4
09.09.202261,3862,5661,1862,38
12.09.202262,5463,4262,4463,08
13.09.202263,1463,8863,1263,34
14.09.202263,1463,362,6462,78
15.09.202262,6862,8661,9262,44
16.09.202262,1662,661,5862,5
19.09.202262,462,461,4862,3
20.09.202262,863,761,0661,54
21.09.202261,1862,461,1461,66
22.09.202260,9261,8860,9261,56
23.09.202261,626260,4461,08
26.09.202260,8661,460,3860,6
27.09.202261,1461,6260,2260,22
28.09.202259,8860,9459,1260,7
29.09.202260,2860,6859,6260,36
30.09.202260,561,4860,4261,02
03.10.202260,5461,5460,3261,12
04.10.202261,5462,8861,2662,38
05.10.202261,9662,4861,4262,02
06.10.202261,7662,2861,1661,42
07.10.202261,2261,660,8660,88
10.10.202260,5262,0660,4461,5
11.10.202261,4862,1861,2662
12.10.202261,9662,1861,3261,4
13.10.202261,1461,4459,9661,4
14.10.202261,9262,6661,3862,14
17.10.202262,0463,261,9262,98
18.10.202263,3263,9662,9863,56
19.10.202263,763,8263,0463,28
20.10.202263,0263,7262,863,66
21.10.202263,463,4461,9462,34
24.10.202262,6863,0261,5462,58
25.10.202262,9463,4462,3863,22
26.10.202263,263,3262,1662,5
27.10.202262,4863,3462,2462,8
28.10.202262,6663,9262,5263,46
31.10.202263,4863,9663,3263,78
01.11.202263,8664,0663,0263,36
02.11.202263,3863,5862,563,04
03.11.202262,6462,7861,2461,82
04.11.202261,826361,1862,48
07.11.202262,1863,6862,1863,32
08.11.202262,464,160,6463,86
09.11.202263,8264,9662,7664,74
10.11.202264,7866,5864,666,08
11.11.202266,5267,1665,9266,7
14.11.202267,0267,7466,4867,28
15.11.202267,568,2467,0867,2
16.11.202267,267,3866,3866,64
17.11.202266,8467,265,8266,68
18.11.202266,9467,2666,6666,98
21.11.202266,967,666,7467,4
22.11.202267,3868,2867,367,9
23.11.202267,9868,1667,4467,52
24.11.202267,468,4267,3668,4
25.11.202268,4668,7268,3268,42
28.11.202268,3869,268,2868,84
29.11.202269,1669,1668,2868,38
30.11.202268,668,7467,8268,44
01.12.202268,768,9868,2868,84
02.12.202268,8669,3468,4469,34
05.12.202269,269,2668,0668,5
06.12.202268,3668,5667,567,76
07.12.202267,5267,8667,0267,4
08.12.202267,567,8267,1867,5
09.12.202267,6667,8467,1267,62
12.12.202267,2867,3466,0666,2
13.12.202266,3266,7665,7666
14.12.202265,7266,3865,566,1
15.12.202265,7265,966565,38
16.12.202265,1865,6664,9865,66
19.12.202265,6666,5265,5266,2
20.12.20226666,565,7666,34
21.12.202266,6266,7866,266,54
22.12.202266,366,9665,7665,88
23.12.202265,9466,265,765,96
27.12.202266,2466,2465,7665,92
28.12.202266,0466,0465,2465,26
29.12.202265,265,5664,6665,46
30.12.202265,4665,5664,5865,02