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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 70,3895
KAPANIŞ 70,4131

En Düşük

DÜŞÜK 63,08

En Yüksek

YÜKSEK 78,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202365,0865,3864,7865,24
03.01.202365,0866,164,965,92
04.01.202366,1466,7266,0466,3
05.01.202366,0667,2666,0266,8
06.01.202366,8866,8864,6465,24
09.01.202364,6465,7863,0865,5
10.01.202365,365,564,2264,86
11.01.202364,5665,164,1265,04
12.01.202364,0465,0463,6264,6
13.01.202364,6865,2464,6664,98
16.01.20236566,0664,8665,52
17.01.202365,767,5865,5466,84
18.01.202366,8467,8466,7666,82
19.01.202366,566,8465,5266,14
20.01.202366,5266,5465,265,82
23.01.202365,9866,365,465,66
24.01.202365,6865,8264,5664,98
25.01.20236565,464,765,4
26.01.202365,6265,7864,5264,7
27.01.202364,8665,0264,0664,52
30.01.202364,2665,3664,2465,1
31.01.202365,0665,5464,8665,4
01.02.202365,765,764,7465,28
02.02.202365,1865,6864,6465,06
03.02.202364,9465,8664,8465,62
06.02.202365,0865,464,664,84
07.02.202364,8665,1264,5664,88
08.02.202364,965,8264,7265,38
09.02.202365,766,465,4465,64
10.02.202365,5666,0865,465,54
13.02.202365,766,865,6866,48
14.02.202366,6867,5466,666,98
15.02.202366,8867,4466,8667,14
16.02.202367,2667,4466,2866,7
17.02.202366,5867,3866,3267,24
20.02.202367,3467,6266,9267,52
21.02.202367,4868,4467,4868,12
22.02.20236869,36869,02
23.02.202369,2269,468,5268,68
24.02.202368,6469,1268,3268,58
27.02.202368,7469,4468,7469,08
28.02.202368,8469,1268,6268,82
01.03.202368,6669,0468,1668,6
02.03.202368,569,1868,1668,94
03.03.202369,169,4468,969,2
06.03.202369,3269,5469,1469,2
07.03.202367,768,566,767,32
08.03.202366,6667,6666,0667,66
09.03.202367,5869,0667,2468,04
10.03.202367,6268,767,0867,96
13.03.202367,967,965,9866,16
14.03.202366,5866,7665,9666,44
15.03.202366,566,6865,4665,64
16.03.202366,1866,4665,766,16
17.03.202366,3666,6465,365,48
20.03.202365,2266,3265,0266,16
21.03.202366,5868,1866,4867,82
22.03.202367,869,3667,869,04
23.03.202369,0869,468,7268,82
24.03.202368,7269,568,569,24
27.03.202369,6269,8269,1469,14
28.03.202369,5469,6869,2269,68
29.03.202369,8471,3669,6670,8
30.03.202370,6871,0470,0670,92
31.03.202370,972,9870,7672,06
03.04.202371,8872,471,4672,36
04.04.202372,574,4672,4273,74
05.04.202373,7874,3673,2673,98
06.04.202374,0274,5273,4674,44
11.04.202374,5674,7873,6473,64
12.04.202373,7274,4273,6674,14
13.04.202374,0474,3273,4274,04
14.04.202374,174,6273,9674,46
17.04.202374,575,574,575,2
18.04.202375,275,4474,6475,44
19.04.202375,6676,1675,6276,04
20.04.202376,176,1675,175,64
21.04.202375,8476,1274,9675,18
24.04.202375,0875,0873,8674,26
25.04.202372,572,771,872,7
26.04.202372,573,5272,2473,22
27.04.202373,4873,7672,7273,18
28.04.202373,573,5272,5473,28
02.05.202373,473,572,7473,14
03.05.202372,9874,0672,9874,06
04.05.202372,673,4671,7472,9
05.05.202373,1673,7872,4273,78
08.05.202373,6474,2673,4674,14
09.05.202374,3674,8874,0474,82
10.05.202374,7674,973,6874,28
11.05.202374,6475,0274,1674,88
12.05.20237575,8674,875,46
15.05.202375,6877,6475,3877,2
16.05.202377,1478,3476,6277,98
17.05.202377,8678,0877,4477,58
18.05.202377,7878,5477,7878,22
19.05.202378,2278,8477,9478,4
22.05.202378,1678,3877,4477,5
23.05.202377,377,5676,5277,22
24.05.202376,9276,9875,6676,46
25.05.202376,6476,6475,7476,26
26.05.20237676,6475,6276,28
29.05.202376,5276,5275,9276,24
30.05.202375,8476,2474,6874,84
31.05.202374,4675,174,2274,54
01.06.202374,7674,8274,0674,5
02.06.202374,775,0474,3674,8
05.06.202374,7875,2274,5274,56
06.06.202374,4475,274,374,8
07.06.202374,8875,6874,6475,06
08.06.202375,0676,0674,8276,06
09.06.202376,0476,0474,5274,76
12.06.20237576,027575,14
13.06.202375,1675,2673,2675,18
14.06.202375,1675,1674,1274,2
15.06.202374,1474,7273,9273,94
16.06.202374,1674,4473,5673,78
19.06.202373,6274,0472,8273,22
20.06.202372,8473,2871,6273
21.06.202373,173,2272,1472,68
22.06.202372,3872,4671,1871,3
23.06.202371,327271,372
26.06.202372,1272,5271,7472,1
27.06.202372,572,571,9272,42
28.06.202372,673,172,2472,92
29.06.202372,972,972,0472,68
30.06.202372,6474,0272,2873,26
03.07.202373,2273,772,9272,94
04.07.202373,0473,0472,1672,16
05.07.202371,67270,4271,32
06.07.202370,7470,9670,270,44
07.07.202370,370,569,9870,26
10.07.202370,370,3669,8269,88
11.07.202369,9270,8869,5670,48
12.07.202370,487170,2470,84
13.07.202371,0471,7670,8271,56
14.07.202371,2872,0671,2871,56
17.07.202371,5471,8271,3471,64
18.07.202371,5271,5470,5871,12
19.07.202371,2271,6671,0471,04
20.07.202370,871,2470,2470,54
21.07.202371,0871,0870,5470,8
24.07.202370,670,9669,9670,22
25.07.202370,4471,2470,3470,7
26.07.202370,7870,8869,7270,58
27.07.202370,7671,5270,6470,84
28.07.202370,871,2670,7671
31.07.20237171,2870,1870,18
01.08.202370,3670,5269,5669,58
02.08.202369,269,96969,6
03.08.202369,569,6469,0469,26
04.08.202369,3869,468,5468,96
07.08.202368,8469,1268,568,86
08.08.202368,8269,5468,4868,92
09.08.202369,3469,4668,7269,06
10.08.202370,4270,7469,169,82
11.08.202369,8671,1469,5270,4
14.08.202370,5272,4870,4271,3
15.08.202371,271,4670,5471,28
16.08.202371,2472,171,272,02
17.08.202371,9272,0871,5872,06
18.08.202371,8872,1871,5671,98
21.08.202372,1472,371,3871,5
22.08.202371,7472,2671,6471,98
23.08.20237272,3271,7272,02
24.08.202372,4272,771,6872,06
25.08.202372,0672,4471,971,92
28.08.202372,3872,5471,9671,96
29.08.202372,1472,3871,471,44
30.08.202371,671,6470,9270,92
31.08.20237171,2470,5670,72
01.09.202370,8471,2270,671,18
04.09.202371,371,3270,570,58
05.09.202370,3870,5269,8270,24
06.09.202370,37169,571
07.09.202370,771,9470,4871,92
08.09.202372,0872,0870,871,32
11.09.202371,6872,171,371,84
12.09.202371,4471,570,0670,06
13.09.202369,9470,2669,3469,64
14.09.202369,6269,6867,768,26
15.09.202368,769,268,2468,56
18.09.202368,4268,567,5468,06
19.09.202368,1868,3667,9268,36
20.09.202368,368,467,7267,86
21.09.202367,7468,1267,2867,6
22.09.202367,367,7266,8467,72
25.09.202367,568,0267,0867,34
26.09.202367,1667,3466,766,88
27.09.202366,7466,9666,166,32
28.09.202366,4467,0466,167
29.09.202367,3667,7867,1667,46
02.10.202367,4867,8267,1867,58
03.10.202367,2668,3267,268,32
04.10.202367,3868,5665,8867,02
05.10.202367,1668,3666,9868,32
06.10.202368,2468,8267,4468,68
09.10.202368,6468,9868,268,2
10.10.202368,7868,7867,5467,9
11.10.20236868,2267,6267,92
12.10.202368,168,2867,1267,34
13.10.202367,2267,3266,6866,94
16.10.202367,3467,3866,7667,32
17.10.202367,1267,766,7467,08
18.10.202367,0867,3866,8667,08
19.10.202366,8467,3466,8267,12
20.10.202366,6866,9466,4466,72
23.10.202366,8267,2266,766,94
24.10.202366,9667,3866,8267,1
25.10.202366,8267,9866,6667,98
26.10.202368,2468,2667,4467,92
27.10.202367,7668,1667,2667,26
30.10.202367,3868,4267,0667,8
31.10.20236868,3467,8468,08
01.11.202368,2468,7268,1268,48
02.11.202368,6468,9868,1868,62
03.11.202368,7469,0867,9467,94
06.11.202367,8468,167,3267,8
07.11.202367,968,3267,7468,06
08.11.202367,6467,8467,1667,48
09.11.202369,170,3668,7869,86
10.11.202369,770,7869,770,7
13.11.202370,871,4870,1871,16
14.11.202371,7472,571,2672,34
15.11.202372,4272,5872,1272,42
16.11.202372,272,5471,8272
17.11.20237272,4671,2871,28
20.11.202371,2271,3469,8269,86
21.11.202369,7670,2469,4470,14
22.11.202370,4271,0270,170,94
23.11.20237171,2870,5870,72
24.11.202370,6671,0670,5671
27.11.202371,1871,3870,7670,9
28.11.202370,5870,9270,4670,8
29.11.202371,1471,3870,6471,38
30.11.202371,572,6271,372,2
01.12.202372,4873,1872,2872,98
04.12.20237373,4872,873
05.12.202373,2473,4472,472,5
06.12.202372,6473,0672,2672,8
07.12.202372,9273,2672,5872,94
08.12.202372,9673,1472,4272,74
11.12.202373,1273,3272,5673,12
12.12.202373,473,9473,3273,42
13.12.202373,574,173,1473,54
14.12.20237474,5672,7673,24
15.12.202373,4473,447272,52
18.12.202372,5272,9672,3272,8
19.12.202372,872,9271,9272,52
20.12.202372,6272,8272,0472,5
21.12.202372,3272,8672,272,42
22.12.202372,3472,8472,2272,68
27.12.202372,7272,8272,372,68
28.12.202372,6872,872,1872,52
29.12.202372,6472,8672,5672,86