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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,8892
KAPANIŞ 72,8329

En Düşük

DÜŞÜK 65,54

En Yüksek

YÜKSEK 88,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202584,588583,1483,2
03.01.202582,9883,4482,482,74
06.01.202582,4283,0881,9482,86
07.01.202582,783,4282,3483,06
08.01.202583,3284,2483,1884,18
09.01.202584,2284,984,0284,76
10.01.202584,885,184,184,28
13.01.20258484,1482,883,06
14.01.202582,6683,482,5283
15.01.202582,6683,1882,582,7
16.01.202582,382,9481,5682,46
17.01.202582,5483,882,5483,26
20.01.202583,2483,3282,4682,58
21.01.202582,4883,982,283,36
22.01.202583,6684,0283,383,6
23.01.202583,584,183,183,92
24.01.202584,184,5483,4883,78
27.01.202583,8284,4883,5283,76
28.01.202583,5884,383,4483,54
29.01.202583,4684,6682,1284,2
30.01.202584,568584,0485
31.01.202585,185,284,1684,22
03.02.202583,128483,0884
04.02.202583,7484,283,383,66
05.02.202583,4284,0882,9884,08
06.02.202584,1484,3283,3883,5
07.02.202583,7685,1283,4484,68
10.02.202584,4684,8683,9484,38
11.02.202584,584,7683,6483,86
12.02.202584,1884,5283,6684,52
13.02.202584,7485,7684,1485,66
14.02.202585,5685,684,7285,34
17.02.202585,0485,6284,7684,92
18.02.202585,1885,2283,7884,16
19.02.202584,284,6283,5884
20.02.202584,3684,4883,383,48
21.02.202583,5684,0683,4283,9
24.02.202584,0284,8883,6884,66
25.02.202584,3284,368383,64
26.02.202583,484,2883,283,5
27.02.202582,8883,2481,6882,14
28.02.202581,983,1881,6483,18
03.03.202582,8884,4282,0884,14
04.03.202584,2285,5283,7684,86
05.03.202585,2486,2483,985,72
06.03.202585,586,684,3886,38
07.03.202586,1287,628587,26
10.03.202587,0288,586,6486,72
11.03.202582,5482,777,5277,74
12.03.202577,7677,9674,9874,98
13.03.202574,275,773,875,28
14.03.202575,276,2874,675,62
17.03.202575,776,2275,3875,7
18.03.20257676,37575
19.03.202574,8475,2674,2275,06
20.03.202575,4875,5874,5275,1
21.03.202575,1475,6274,5274,66
24.03.202574,574,773,1673,16
25.03.202573,3673,7272,672,76
26.03.202572,8273,1672,1872,3
27.03.202572,5274,572,474,28
28.03.202574,1474,773,7673,76
31.03.202573,8273,8673,1873,48
01.04.202573,4473,973,3273,4
02.04.202572,9473,4672,4872,94
03.04.202573,2874,1272,5673,66
04.04.202573,3674,571,571,92
07.04.20256971,2268,1268,72
08.04.202568,7469,4468,2268,94
09.04.202567,7268,466,0266,32
10.04.202568,8469,367,6867,7
11.04.202568,2868,2866,566,5
14.04.202567,5467,5666,0266,02
15.04.202567,168,1666,7667,94
16.04.202567,668,0467,2467,3
17.04.202566,9867,3466,4267,16
22.04.202567,1667,6666,667,66
23.04.202567,969,267,6868,82
24.04.202569,169,268,2868,46
25.04.202568,7468,968,368,3
28.04.202568,6269,6268,468,68
29.04.202567,0667,6866,8467,56
30.04.202567,8668,4867,6668,4
02.05.202569,1269,868,469,2
05.05.202569,569,668,9469
06.05.202569,269,2868,368,62
07.05.202568,4868,9268,368,74
08.05.202567,8869,0466,9468,4
09.05.202568,2469,0267,169,02
12.05.202569,1671,269,1470,58
13.05.202570,7671,6270,2670,26
14.05.202570,37169,7270,22
15.05.202570,0470,3469,170,34
16.05.202570,870,97070,2
19.05.202570,1670,5869,9270,32
20.05.202570,6271,370,170,84
21.05.202571,467270,8471,16
22.05.202570,970,9269,970,06
23.05.202570,0470,3869,1270,02
26.05.202570,6270,9270,3470,82
27.05.202570,7670,9870,4870,5
28.05.202570,3670,469,6669,66
29.05.202570,170,7669,8270,54
30.05.202570,6271,2270,3470,48
02.06.202570,370,6469,9270,2
03.06.202570,6670,6669,3269,78
04.06.202569,871,1269,5270,48
05.06.202570,5270,6869,8469,86
06.06.202569,869,9469,4869,9
09.06.202569,9670,2269,4869,5
10.06.202569,8270,1869,2869,92
11.06.202569,6270,0869,0269,02
12.06.202568,568,967,8468,58
13.06.202567,9268,467,2267,42
16.06.202567,367,6466,8267,22
17.06.202566,8667,0666,566,54
18.06.202566,466,5265,8866,34
19.06.202565,9666,2865,7865,8
20.06.202566,0666,665,8666,06
23.06.202565,5466,5465,5466,32
24.06.202567,468,0266,666,66
25.06.202566,5466,76666,08
26.06.202566,3267,7466,266,48
27.06.202566,767,4266,366,82
30.06.20256767,2866,566,66
01.07.202566,967,3666,2867,36
02.07.202567,6267,6266,3266,88
03.07.202567,0468,3866,468,24
04.07.202567,968,3267,867,88
07.07.202568,0668,1267,267,46
08.07.202567,2467,8866,8867,82
09.07.202567,7868,667,2867,94
10.07.202568,0668,867,9868,62
11.07.202568,5868,6467,567,5
14.07.202566,9267,9266,967,92
15.07.202569,0669,0668,0268,5
16.07.202568,368,6467,7467,74
17.07.202568,0268,3867,567,68
18.07.202568,368,9667,867,82
21.07.202567,8468,0467,667,88
22.07.202567,7668,3867,568,32
23.07.202569,169,6868,6668,66
24.07.202569,269,6268,6669,04
25.07.202568,968,968,0268,48
28.07.202569,1869,667,8468,18
29.07.202568,1868,668,0468,4
30.07.202568,5468,6867,767,7
31.07.202567,668,0867,2867,58
01.08.202567,3867,9266,9467,18
04.08.202567,1667,5866,6667,32
05.08.202567,367,926767,68
06.08.202567,9667,9666,666,92
07.08.202567,4869,567,2669,5
08.08.20257070,368,969,8
11.08.202570,0470,5869,769,88
12.08.202570,371,670,1871,54
13.08.202571,771,9471,3871,88
14.08.202572,0872,471,271,62
15.08.202571,872,3871,571,54
18.08.202571,6471,9271,2271,58
19.08.202571,6872,7671,5672,62
20.08.202572,973,8872,773,78
21.08.20257474,0273,173,36
22.08.202573,573,9873,473,92
25.08.20257474,0473,373,46
26.08.202573,274,1673,1873,62
27.08.202573,5673,8672,672,6
28.08.202572,8672,8671,8872,22
29.08.202572,1672,4271,7872,06
01.09.202572,272,4871,9672,24
02.09.202571,972,671,6671,88
03.09.202572,0872,571,6672,48
04.09.202573,0273,8872,7873,88
05.09.202573,9874,1873,174,08
08.09.202574,975,3874,1475,38
09.09.202575,4876,2674,8874,88
10.09.202574,8275,1273,8273,9
11.09.20257474,573,8474,12
12.09.202574,2674,3673,7273,82
15.09.202573,8674,1873,0873,42
16.09.202573,273,3472,1672,72
17.09.202572,5472,872,272,42
18.09.202572,3672,5271,7271,92
19.09.202571,5671,9471,371,72
22.09.202571,6271,971,0671,1
23.09.202571,2272,268,669,22
24.09.202569,0869,4668,6869,08
25.09.20256969,2268,568,98
26.09.202569,0669,4268,4668,92
29.09.202568,8469,1668,5468,86
30.09.202568,5268,9668,1868,7
01.10.202568,569,568,4869
02.10.202569,1869,8269,1469,82
03.10.202569,870,0869,4869,64
06.10.202569,4869,8469,3269,42
07.10.202569,6470,1869,4470,02
08.10.20257070,0669,2869,84
09.10.202569,9670,7469,6270,24
10.10.202570,5871,3270,2670,3
13.10.202570,3670,6269,7670,2
14.10.202570,1870,4869,5869,58
15.10.202569,870,1869,4269,96
16.10.202570,4670,8670,1470,86
17.10.202570,7471,6470,4471,34
20.10.202571,0871,787171,78
21.10.202571,772,2471,2871,98
22.10.202571,872,671,472,6
23.10.202572,373,0872,172,1
24.10.202572,0672,3271,5471,66
27.10.202571,7471,8471,3871,84
28.10.202571,9271,9870,9870,98
29.10.202570,871,5870,7670,84
30.10.202570,870,9870,4670,84
31.10.202570,8670,970,2470,26
03.11.202569,7870,9869,6870,06
04.11.202569,7670,969,5270,58
05.11.202570,6871,1270,2671,08
06.11.202572,8272,8270,7471,62
07.11.202571,5473,1671,0872,8
10.11.202572,9673,5672,7272,82
11.11.2025737372,2472,24
12.11.202572,3272,7671,972,76
13.11.202572,9873,1872,0272,44
14.11.202572,4272,571,2471,24
17.11.202571,0271,0470,3870,54
18.11.202569,9270,1269,3669,5
19.11.202569,2270,8869,1270,04
20.11.202570,0670,2268,8869,28
21.11.202569,2270,5869,1670,22
24.11.202570,3870,3869,4669,48
25.11.202569,670,2869,2269,98
26.11.202568,6470,1268,669,76
27.11.202569,6669,9669,3469,5
28.11.202569,569,869,469,58
01.12.202569,6469,9269,3669,74
02.12.202569,8869,8868,1868,68
03.12.202568,4469,1868,3268,98
04.12.202568,5869,5868,5668,94
05.12.202568,8469,468,668,76
08.12.202568,5269,0667,9268
09.12.202567,869,367,868,68
10.12.202568,669,6868,668,88
11.12.202569,1470,3868,8469,96
12.12.202569,8670,3269,5470,1
15.12.202569,9670,5669,8269,82
16.12.202570,471,0870,1470,34
17.12.202570,1270,5269,5470,44
18.12.202570,4870,8870,3470,66
19.12.202570,3470,5669,970,14
22.12.202569,9470,1469,5270,02
23.12.202569,9670,3669,5269,52
29.12.202569,7869,969,5469,7
30.12.202569,6869,969,469,58