21,400€
-2,06%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 20,03 | 20,23 | 19,89 | 20,19 | 1,04% | - |
| 10.02.2025 | 19,63 | 20,11 | 19,40 | 19,98 | 2,09% | - |
| 07.02.2025 | 19,11 | 19,57 | 19,06 | 19,57 | 2,83% | - |
| 06.02.2025 | 20,00 | 20,35 | 19,02 | 19,04 | -4,48% | - |
| 05.02.2025 | 20,07 | 20,22 | 19,75 | 19,93 | -0,54% | - |
| 04.02.2025 | 20,99 | 20,99 | 19,98 | 20,04 | -2,83% | - |
| 03.02.2025 | 20,83 | 20,89 | 20,46 | 20,62 | 0,49% | - |
| 31.01.2025 | 20,95 | 21,03 | 20,52 | 20,52 | -1,65% | - |
| 30.01.2025 | 20,52 | 20,90 | 20,49 | 20,87 | 1,86% | - |
| 29.01.2025 | 20,52 | 20,68 | 20,40 | 20,48 | 0,10% | - |
| 28.01.2025 | 20,59 | 20,76 | 20,45 | 20,46 | 0,12% | - |
| 27.01.2025 | 19,92 | 20,53 | 19,75 | 20,44 | 3,20% | - |
| 24.01.2025 | 19,90 | 19,91 | 19,67 | 19,80 | -0,45% | 500,00 |
| 23.01.2025 | 20,00 | 20,02 | 19,71 | 19,89 | -0,17% | - |
| 22.01.2025 | 20,05 | 20,17 | 19,78 | 19,93 | -0,20% | - |
| 21.01.2025 | 20,40 | 20,59 | 19,84 | 19,97 | -1,65% | - |
| 20.01.2025 | 20,51 | 20,52 | 20,27 | 20,30 | -0,57% | - |
| 17.01.2025 | 20,66 | 20,77 | 20,42 | 20,42 | -0,82% | - |
| 16.01.2025 | 20,32 | 20,59 | 20,12 | 20,59 | 1,64% | - |
| 15.01.2025 | 20,48 | 20,59 | 20,14 | 20,26 | -0,85% | - |
| 14.01.2025 | 20,49 | 20,59 | 20,35 | 20,43 | -0,46% | - |
| 13.01.2025 | 20,46 | 20,65 | 20,30 | 20,52 | 0,96% | - |
| 10.01.2025 | 20,57 | 20,57 | 20,17 | 20,33 | -0,54% | 2.336,00 |
| 09.01.2025 | 20,53 | 20,57 | 20,41 | 20,44 | -0,04% | - |
| 08.01.2025 | 20,40 | 20,54 | 20,15 | 20,45 | 0,45% | - |
| 07.01.2025 | 20,36 | 20,51 | 20,23 | 20,36 | 0,28% | - |
| 06.01.2025 | 20,61 | 20,93 | 20,28 | 20,30 | -1,35% | - |
| 03.01.2025 | 20,76 | 20,91 | 20,49 | 20,58 | -0,70% | - |
| 02.01.2025 | 20,66 | 20,87 | 20,64 | 20,72 | -0,02% | 1.200,00 |
| 30.12.2024 | 20,71 | 20,80 | 20,59 | 20,73 | 0,29% | - |
| 27.12.2024 | 20,93 | 20,94 | 20,66 | 20,67 | -0,38% | - |
| 23.12.2024 | 20,93 | 21,03 | 20,70 | 20,74 | -0,70% | 300,00 |
| 20.12.2024 | 20,88 | 21,06 | 20,71 | 20,89 | 0,20% | 37,00 |
| 19.12.2024 | 20,74 | 20,98 | 20,61 | 20,85 | 0,54% | - |
| 18.12.2024 | 21,02 | 21,25 | 20,72 | 20,74 | -1,30% | 18,00 |
| 17.12.2024 | 21,07 | 21,12 | 20,81 | 21,01 | -0,02% | - |
| 16.12.2024 | 21,19 | 21,43 | 21,01 | 21,02 | -0,75% | - |
| 13.12.2024 | 21,39 | 21,42 | 20,92 | 21,17 | -0,73% | - |
| 12.12.2024 | 21,20 | 21,58 | 20,68 | 21,33 | 0,73% | - |
| 11.12.2024 | 21,66 | 21,74 | 21,16 | 21,17 | -1,93% | - |
| 10.12.2024 | 21,65 | 21,85 | 21,29 | 21,59 | -0,16% | - |
| 09.12.2024 | 21,75 | 22,21 | 21,51 | 21,63 | 0,05% | - |
| 06.12.2024 | 21,95 | 22,06 | 21,62 | 21,62 | -1,07% | - |
| 05.12.2024 | 22,06 | 22,24 | 21,76 | 21,85 | -0,88% | - |
| 04.12.2024 | 22,37 | 22,53 | 21,05 | 22,04 | -1,44% | - |
| 03.12.2024 | 23,18 | 23,18 | 22,30 | 22,37 | -3,18% | - |
| 02.12.2024 | 22,93 | 23,11 | 22,79 | 23,10 | 1,94% | - |
| 29.11.2024 | 22,86 | 22,98 | 22,58 | 22,66 | -1,11% | - |
| 28.11.2024 | 22,93 | 22,97 | 22,91 | 22,92 | 0,35% | - |
| 27.11.2024 | 23,06 | 23,09 | 22,76 | 22,84 | -0,80% | - |
| 26.11.2024 | 23,21 | 23,29 | 22,86 | 23,02 | -0,47% | - |
| 25.11.2024 | 23,03 | 23,21 | 22,85 | 23,13 | 0,00% | 8,00 |
| 22.11.2024 | 23,08 | 23,36 | 22,92 | 23,13 | 0,57% | - |
| 21.11.2024 | 22,60 | 23,15 | 22,52 | 23,00 | 1,94% | - |
| 20.11.2024 | 22,43 | 22,56 | 22,35 | 22,56 | 0,95% | - |
| 19.11.2024 | 22,45 | 22,81 | 21,97 | 22,35 | -0,28% | - |
| 18.11.2024 | 22,67 | 22,68 | 22,40 | 22,41 | -0,39% | - |
| 15.11.2024 | 22,14 | 22,65 | 22,11 | 22,50 | 1,35% | 80,00 |
| 14.11.2024 | 21,71 | 22,31 | 21,71 | 22,20 | 2,42% | - |
| 13.11.2024 | 22,06 | 22,06 | 21,67 | 21,67 | -2,12% | - |
| 12.11.2024 | 22,15 | 22,24 | 22,14 | 22,14 | -0,02% | - |
| 11.11.2024 | 21,87 | 22,15 | 21,87 | 22,15 | 1,49% | - |
| 08.11.2024 | 21,09 | 21,86 | 21,09 | 21,82 | 3,78% | - |