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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 78,4539
KAPANIŞ 78,5133

En Düşük

DÜŞÜK 66,86

En Yüksek

YÜKSEK 86,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202472,873,4672,6273,28
03.01.202473,2274,3473,1473,52
04.01.202473,3673,5473,1673,52
05.01.202473,2873,3672,6872,96
08.01.202472,7473,4672,5873,1
09.01.202473,373,972,9873,76
10.01.202473,474,272,6673,66
11.01.202474,0274,1473,6873,92
12.01.202474,1874,774,1674,46
15.01.202474,6874,773,6673,9
16.01.202474,1474,1873,6873,88
17.01.202473,3273,5271,6872,36
18.01.202472,3472,8271,7472,82
19.01.202472,8273,2472,2272,4
22.01.202472,7272,7871,671,76
23.01.202471,9471,9470,871,64
24.01.202471,771,8271,1671,44
25.01.202471,3871,5470,571,5
26.01.202471,772,3871,4671,9
29.01.202471,7872,4271,6871,88
30.01.202471,8872,1871,2271,58
31.01.202471,7671,8670,8271,1
01.02.20247171,2270,0870,74
02.02.20247171,4270,1470,22
05.02.202470,171,6470,171,64
06.02.202471,7272,3870,9471,34
07.02.202471,3271,5670,871,28
08.02.202471,3472,1471,2271,24
09.02.202471,271,4270,4670,78
12.02.202470,8871,370,7471,04
13.02.202470,8671,1270,3670,64
14.02.202470,6470,970,170,2
15.02.20247070,4469,6270,18
16.02.202470,4871,0470,3470,34
19.02.202470,4870,7670,170,58
20.02.202470,4271,7270,4271,46
21.02.202471,571,8671,271,26
22.02.202471,471,570,971,04
23.02.202471,1471,470,2870,28
26.02.202470,0870,4870,0470,04
27.02.202469,4669,8469,1269,82
28.02.202469,6269,7868,6468,92
29.02.202468,969,6468,5269,56
01.03.202469,670,4469,470,4
04.03.202471,2872,0266,8669,02
05.03.202469,1870,7669,0869,62
06.03.202469,7270,6669,5270,34
07.03.202470,2271,9269,7871,86
08.03.202471,9872,6471,6872,52
11.03.202472,2673,6472,2673,64
12.03.202474,0275,2673,8475,2
13.03.202475,4275,7674,8275,64
14.03.202475,8876,174,574,54
15.03.202474,5674,974,2274,56
18.03.202474,5474,9673,1873,74
19.03.202473,5673,872,9873,04
20.03.202472,972,9671,471,46
21.03.202471,6271,7270,4671,26
22.03.202471,2272,2271,0672,08
25.03.202472,173,772,173,7
26.03.202473,9274,3473,2474,26
27.03.202474,474,9474,1674,68
28.03.202474,775,0874,2474,5
02.04.202474,4476,3474,4475,7
03.04.202475,5676,0474,1674,46
04.04.202474,3674,6473,4273,76
05.04.202473,273,372,3472,7
08.04.202472,5873,0472,3272,64
09.04.202472,4272,772,0672,28
10.04.202472,4872,972,2272,78
11.04.202473,0273,6472,2672,44
12.04.202472,8272,9271,6271,86
15.04.202471,6672,0671,5471,8
16.04.202471,371,3870,0271
17.04.202470,8271,5670,8271,18
18.04.202472,3272,5471,8471,9
19.04.202471,7272,6271,6872,22
22.04.202472,6474,0472,574,04
23.04.202472,5672,8672,0472,08
24.04.202471,9272,8671,8272,6
25.04.202473,1273,1472,0272,58
26.04.202472,773,5672,5673,16
29.04.202473,1473,9673,0273,6
30.04.202473,9474,6873,874,46
02.05.202474,1674,647474
03.05.202474,2879,9273,379,34
06.05.202479,380,187979,5
07.05.202479,6879,7878,6679,42
08.05.202480,7282,8480,0881,74
09.05.202481,9282,7481,6482,52
10.05.202482,983,482,2282,28
13.05.202481,3482,5681,2881,78
14.05.202481,9682,7681,5482,46
15.05.202482,483,0881,483,08
16.05.202483,1884,482,7483,76
17.05.202483,6284,1883,383,98
20.05.202483,9884,6283,6484,54
21.05.202484,7684,98484,28
22.05.202484,284,4683,2283,78
23.05.202483,8884,2883,1283,56
24.05.202483,0683,7882,7683,54
27.05.202483,2283,782,8683,66
28.05.202483,6683,8482,482,5
29.05.202482,1882,4881,7482,4
30.05.202482,268382,2482,66
31.05.202482,6283,3482,5283,12
03.06.20248383,5682,5482,54
04.06.202482,5483,2682,1283,16
05.06.202483,383,4482,7683,4
06.06.202483,584,4283,2284,06
07.06.20248484,5683,7684,54
10.06.202483,9484,9683,6284,92
11.06.20248585,3684,484,9
12.06.202485,1285,7484,9285,04
13.06.202485,0485,1283,4684,54
14.06.202484,684,9882,783,06
17.06.202483,1483,882,883,36
18.06.202483,6683,8283,1483,36
19.06.202483,1683,3882,6883,3
20.06.20248383,2882,3682,36
21.06.202482,1282,1481,2481,98
24.06.202481,883,2481,7283,24
25.06.202483,283,2482,0482,52
26.06.202482,683,4882,3483,48
27.06.202483,684,4483,1883,7
28.06.202483,9483,9482,3883,22
01.07.202483,5483,7482,8483,14
02.07.202482,8882,8882,282,72
03.07.202483,0283,0281,3282,02
04.07.202482,0882,4481,5282,08
05.07.202482,0882,781,5481,94
08.07.202481,982,3481,6482
09.07.202481,9482,7681,581,7
10.07.202481,8881,980,281,48
11.07.202481,781,7680,6481,18
12.07.202481,2682,4281,1882,08
15.07.202482,0482,5881,4681,48
16.07.202481,1481,4680,8681,46
17.07.202481,2484,780,7882,54
18.07.202483,3683,982,9683,02
19.07.202482,8483,3481,8882,54
22.07.202482,9883,1482,3482,34
23.07.202482,3282,9282,0882,5
24.07.202481,9482,380,9681,76
25.07.20248282,5679,9479,98
26.07.202479,8480,779,6480,58
29.07.202480,6680,7279,3479,58
30.07.202479,880,1877,9478,58
31.07.202479,579,7878,7879,1
01.08.202478,727978,1878,28
02.08.202478,0478,6277,2277,34
05.08.202476,6677,4276,477,34
06.08.202477,2477,5876,1477,58
07.08.202477,3678,1477,2477,84
08.08.202477,5677,8677,0477,86
09.08.202477,4677,6877,0877,48
12.08.202477,6278,9477,1878,06
13.08.202477,8279,1877,879,08
14.08.202479,1479,4278,2878,6
15.08.202478,5478,877,9878,1
16.08.202478,0878,7277,4278,16
19.08.202478,1878,4477,3477,9
20.08.202478,3279,2678,2479,26
21.08.202479,380,1279,0280,12
22.08.202480,1280,980,0880,62
23.08.202480,681,4680,5481,12
26.08.202480,8881,1880,681,18
27.08.202481,2882,0480,9881,7
28.08.202481,8682,581,8481,9
29.08.202481,882,681,7482,6
30.08.202482,5282,9682,282,76
02.09.202482,68382,5682,84
03.09.20248383,3482,6883,18
04.09.202482,8483,482,2882,5
05.09.202482,3282,3681,4482,06
06.09.202481,88280,6881,24
09.09.202481,681,880,1880,92
10.09.202480,8681,0880,2480,52
11.09.202480,5480,7680,0480,4
12.09.202480,680,7679,980,12
13.09.202479,3480,4478,580,38
16.09.202480,1480,579,8280,5
17.09.202480,8880,979,9880,04
18.09.202480,2280,4479,380,12
19.09.202480,5681,9880,2481,48
20.09.202481,5681,980,480,84
23.09.202481,281,881,0281,78
24.09.202482,0882,1881,5281,8
25.09.202481,7682,281,5482
26.09.202481,9482,6881,0881,34
27.09.202481,6483,6281,6483,22
30.09.202483,1484,682,984,4
01.10.202484,484,4681,9681,96
02.10.202481,9882,4681,782,14
03.10.202482,2482,5681,1481,44
04.10.202481,3881,7680,9881,26
07.10.202481,5682,2481,2481,88
08.10.202481,5682,1681,3481,62
09.10.202481,788381,6882,86
10.10.20248383,4282,5482,94
11.10.202482,8682,9482,1882,6
14.10.202482,783,3882,4283,38
15.10.202483,584,3283,3883,88
16.10.202483,8284,6883,4884,68
17.10.202484,4685,3883,985
18.10.202484,7285,2284,6484,84
21.10.202484,7685,0883,8683,86
22.10.202483,683,6682,6882,8
23.10.202482,5483,1282,282,78
24.10.202482,9683,068282
25.10.202481,6681,9881,1281,98
28.10.202482,2482,7881,9882,26
29.10.202482,382,681,381,5
30.10.20248181,480,4280,46
31.10.202480,180,1878,9479,58
01.11.202479,2680,0879,0679,44
04.11.202479,279,7479,0679,28
05.11.202479,2680,5879,2680,44
06.11.202478,582,0877,6278
07.11.202476,0878,5876,0877,3
08.11.202477,378,3476,8877,96
11.11.202478,3878,9677,6877,68
12.11.202477,177,8876,9677,72
13.11.202477,2278,377,2278,08
14.11.202478,1879,2277,778,8
15.11.202478,8279,8878,5679,6
18.11.202479,4679,9278,8479,1
19.11.202478,9479,2277,8278,6
20.11.202478,879,1877,8477,88
21.11.202477,878,3477,2678,16
22.11.202478,279,0277,1878,9
25.11.202479,1479,2878,679,04
26.11.202478,9479,1278,4679,12
27.11.202482,2882,3480,6881,06
28.11.202481,281,4480,6480,64
29.11.202480,5880,7880,1880,76
02.12.202480,981,480,5881,28
03.12.202481,2881,8881,2481,5
04.12.202481,3682,2281,381,9
05.12.202481,7682,2281,4682
06.12.202482,8285,1482,683,3
09.12.202483,2483,6682,9483,46
10.12.202483,3284,6683,184,6
11.12.20248586,9284,7685,84
12.12.202485,6286,0284,1484,7
13.12.202484,7885,4484,3485,32
16.12.202485,3885,9285,2485,34
17.12.202485,1285,3484,384,7
18.12.202484,5484,8283,4683,46
19.12.202483,3683,8883,1283,56
20.12.202483,1684,2282,9284,1
23.12.202483,6684,1883,483,78
27.12.202483,2484,482,9484,4
30.12.20248484,788484,7