17,656€
-1,26%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,89 | 17,92 | 17,88 | 17,90 | 0,10% | - |
| 03.07.2025 | 17,75 | 17,96 | 17,73 | 17,88 | 1,14% | - |
| 02.07.2025 | 17,81 | 17,92 | 17,60 | 17,68 | -0,47% | - |
| 01.07.2025 | 17,79 | 18,13 | 17,63 | 17,76 | -0,05% | - |
| 30.06.2025 | 17,84 | 17,92 | 17,62 | 17,77 | -0,34% | - |
| 27.06.2025 | 18,10 | 18,11 | 17,78 | 17,83 | -0,99% | - |
| 26.06.2025 | 18,17 | 18,19 | 17,87 | 18,01 | -0,83% | - |
| 25.06.2025 | 18,29 | 18,38 | 18,08 | 18,16 | -0,54% | - |
| 24.06.2025 | 18,45 | 18,63 | 18,17 | 18,26 | -1,09% | - |
| 23.06.2025 | 18,63 | 18,73 | 18,22 | 18,46 | -0,54% | - |
| 20.06.2025 | 18,59 | 18,82 | 18,46 | 18,56 | -0,35% | - |
| 19.06.2025 | 18,70 | 18,71 | 18,63 | 18,63 | 0,14% | - |
| 18.06.2025 | 18,69 | 18,72 | 18,36 | 18,60 | -0,39% | - |
| 17.06.2025 | 18,79 | 18,84 | 18,57 | 18,67 | -0,36% | - |
| 16.06.2025 | 18,62 | 18,98 | 18,47 | 18,74 | 0,89% | - |
| 13.06.2025 | 19,17 | 19,24 | 18,49 | 18,58 | -2,50% | - |
| 12.06.2025 | 19,00 | 19,11 | 18,65 | 19,05 | 0,18% | - |
| 11.06.2025 | 18,90 | 19,03 | 18,68 | 19,02 | 1,04% | - |
| 10.06.2025 | 18,73 | 18,90 | 18,63 | 18,82 | 0,97% | - |
| 09.06.2025 | 19,07 | 19,15 | 18,64 | 18,64 | -2,21% | - |
| 06.06.2025 | 18,98 | 19,23 | 18,95 | 19,06 | 0,80% | - |
| 05.06.2025 | 19,05 | 19,13 | 18,58 | 18,91 | -0,46% | 100,00 |
| 04.06.2025 | 19,60 | 19,73 | 18,97 | 19,00 | -2,77% | - |
| 03.06.2025 | 20,78 | 20,84 | 19,20 | 19,54 | -5,50% | - |
| 02.06.2025 | 21,01 | 21,04 | 20,43 | 20,68 | -1,58% | - |
| 30.05.2025 | 20,83 | 21,01 | 20,67 | 21,01 | 1,43% | - |
| 29.05.2025 | 21,23 | 21,23 | 20,65 | 20,71 | -0,60% | - |
| 28.05.2025 | 21,21 | 21,23 | 20,73 | 20,84 | -1,31% | - |
| 27.05.2025 | 20,90 | 21,17 | 20,80 | 21,12 | 1,08% | - |
| 26.05.2025 | 20,84 | 20,92 | 20,83 | 20,89 | 0,05% | - |
| 23.05.2025 | 20,79 | 20,92 | 20,65 | 20,88 | 0,31% | - |
| 22.05.2025 | 21,23 | 21,38 | 20,82 | 20,82 | -1,85% | - |
| 21.05.2025 | 21,36 | 21,47 | 21,12 | 21,21 | -0,96% | - |
| 20.05.2025 | 21,34 | 21,49 | 21,22 | 21,41 | 0,35% | - |
| 19.05.2025 | 21,54 | 21,59 | 21,26 | 21,34 | -1,60% | - |
| 16.05.2025 | 21,35 | 21,69 | 20,92 | 21,69 | 1,63% | - |
| 15.05.2025 | 20,69 | 21,42 | 20,63 | 21,34 | 2,69% | - |
| 14.05.2025 | 21,15 | 21,18 | 20,59 | 20,78 | -1,79% | - |
| 13.05.2025 | 21,62 | 21,73 | 21,03 | 21,16 | -2,27% | - |
| 12.05.2025 | 22,04 | 22,49 | 21,59 | 21,65 | -0,30% | - |
| 09.05.2025 | 21,48 | 21,81 | 21,34 | 21,72 | 1,36% | - |
| 08.05.2025 | 20,57 | 22,24 | 20,56 | 21,42 | 4,79% | - |
| 07.05.2025 | 20,85 | 20,91 | 20,34 | 20,44 | -1,38% | - |
| 06.05.2025 | 20,91 | 20,99 | 20,59 | 20,73 | -0,79% | - |
| 05.05.2025 | 21,11 | 21,18 | 20,63 | 20,90 | -1,42% | - |
| 02.05.2025 | 21,33 | 21,34 | 20,88 | 21,20 | 1,82% | - |
| 30.04.2025 | 20,63 | 20,92 | 20,41 | 20,82 | 1,20% | - |
| 29.04.2025 | 20,35 | 20,57 | 19,86 | 20,57 | 1,54% | - |
| 28.04.2025 | 20,23 | 20,44 | 20,08 | 20,26 | 0,00% | - |
| 25.04.2025 | 20,12 | 20,61 | 19,71 | 20,26 | 1,41% | - |
| 24.04.2025 | 20,21 | 20,22 | 19,83 | 19,98 | -1,39% | - |
| 23.04.2025 | 20,60 | 20,64 | 19,98 | 20,26 | -0,16% | - |
| 22.04.2025 | 19,38 | 20,31 | 19,38 | 20,29 | -1,31% | - |
| 17.04.2025 | 20,17 | 20,71 | 19,84 | 20,56 | 3,01% | - |
| 16.04.2025 | 20,09 | 20,41 | 19,83 | 19,96 | -1,89% | - |
| 15.04.2025 | 20,04 | 20,48 | 19,94 | 20,35 | 1,75% | - |
| 14.04.2025 | 19,49 | 20,16 | 19,45 | 20,00 | 2,74% | - |
| 11.04.2025 | 19,56 | 19,67 | 19,00 | 19,46 | -0,36% | - |
| 10.04.2025 | 19,85 | 19,89 | 19,13 | 19,53 | -1,92% | - |
| 09.04.2025 | 19,27 | 20,19 | 18,97 | 19,92 | 1,43% | - |
| 08.04.2025 | 19,89 | 20,21 | 19,42 | 19,64 | -1,53% | 622,00 |
| 07.04.2025 | 19,68 | 20,49 | 19,36 | 19,94 | -2,38% | - |
| 04.04.2025 | 21,36 | 21,59 | 20,37 | 20,43 | -4,58% | - |
| 03.04.2025 | 21,87 | 21,89 | 21,09 | 21,41 | -2,64% | - |
| 02.04.2025 | 22,18 | 22,20 | 21,82 | 21,99 | -0,60% | - |
| 01.04.2025 | 22,25 | 22,31 | 21,98 | 22,12 | -0,18% | - |
| 31.03.2025 | 21,93 | 22,20 | 21,89 | 22,16 | 2,91% | 1.515,00 |
| 28.03.2025 | 21,83 | 21,97 | 21,52 | 21,53 | -0,90% | - |
| 27.03.2025 | 21,76 | 21,95 | 21,62 | 21,73 | 0,06% | - |
| 26.03.2025 | 21,46 | 21,78 | 21,20 | 21,72 | 2,10% | - |
| 25.03.2025 | 21,70 | 21,73 | 21,22 | 21,27 | -1,84% | - |
| 24.03.2025 | 21,77 | 22,07 | 21,28 | 21,67 | 1,40% | - |
| 21.03.2025 | 21,65 | 21,67 | 21,21 | 21,37 | -0,75% | - |
| 20.03.2025 | 21,65 | 21,84 | 21,43 | 21,53 | 0,63% | - |
| 19.03.2025 | 21,43 | 21,62 | 21,25 | 21,40 | 0,88% | - |
| 18.03.2025 | 21,50 | 21,69 | 21,20 | 21,21 | -0,77% | - |
| 17.03.2025 | 21,02 | 21,67 | 20,91 | 21,37 | 1,76% | - |
| 14.03.2025 | 21,44 | 21,45 | 20,89 | 21,00 | -1,87% | - |
| 13.03.2025 | 21,24 | 21,54 | 21,06 | 21,40 | 0,91% | - |
| 12.03.2025 | 21,63 | 21,80 | 20,91 | 21,21 | -1,42% | - |
| 11.03.2025 | 22,09 | 22,16 | 21,42 | 21,52 | -0,88% | 1.785,00 |
| 10.03.2025 | 21,66 | 22,47 | 21,58 | 21,71 | 0,51% | - |
| 07.03.2025 | 21,47 | 21,75 | 21,18 | 21,60 | 0,49% | - |
| 06.03.2025 | 21,36 | 21,51 | 21,20 | 21,49 | 0,69% | - |
| 05.03.2025 | 22,09 | 22,09 | 21,22 | 21,34 | -3,34% | - |
| 04.03.2025 | 22,75 | 23,13 | 22,08 | 22,08 | -2,71% | - |
| 03.03.2025 | 22,72 | 23,28 | 22,31 | 22,70 | -0,18% | 15.200,00 |
| 28.02.2025 | 22,32 | 22,77 | 22,04 | 22,74 | 2,25% | - |
| 27.02.2025 | 22,24 | 22,31 | 21,90 | 22,24 | 0,44% | - |
| 26.02.2025 | 22,32 | 22,36 | 21,85 | 22,14 | -0,44% | - |
| 25.02.2025 | 22,30 | 22,54 | 22,10 | 22,24 | -0,20% | 4,00 |
| 24.02.2025 | 22,25 | 22,47 | 21,96 | 22,28 | -0,04% | - |
| 21.02.2025 | 21,40 | 22,40 | 21,34 | 22,29 | 4,57% | - |
| 20.02.2025 | 21,42 | 21,56 | 20,94 | 21,31 | -0,24% | 2.005,00 |
| 19.02.2025 | 21,09 | 21,40 | 20,93 | 21,37 | 1,48% | - |
| 18.02.2025 | 20,95 | 21,24 | 20,76 | 21,05 | 0,32% | - |
| 17.02.2025 | 20,97 | 21,02 | 20,96 | 20,99 | 0,29% | - |
| 14.02.2025 | 20,57 | 21,07 | 20,34 | 20,93 | 1,98% | - |
| 13.02.2025 | 20,13 | 20,68 | 19,70 | 20,52 | 1,75% | - |
| 12.02.2025 | 20,07 | 20,22 | 19,83 | 20,17 | -0,12% | - |